SPB Birzha PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	153.50	158.00	152.70	155.10	155.10	1,418,480
2023-04-07	152.20	154.20	150.60	152.60	152.60	845,904
2023-04-06	151.20	154.60	150.20	152.20	152.20	1,191,771
2023-04-05	152.10	152.80	149.20	150.50	150.50	1,317,729
2023-04-04	150.10	160.10	149.70	152.60	152.60	4,929,316
2023-04-03	148.50	150.90	147.80	149.90	149.90	1,031,913
2023-03-31	150.50	150.90	147.00	148.30	148.30	941,596
2023-03-30	151.40	151.80	149.70	150.30	150.30	504,517
2023-03-29	151.00	152.00	149.10	149.90	149.90	756,235
2023-03-28	152.80	153.00	149.10	150.10	150.10	1,069,085
2023-03-27	150.80	154.20	150.30	152.10	152.10	1,943,550
2023-03-24	149.00	150.80	147.00	149.10	149.10	1,028,190
2023-03-23	145.10	150.80	144.20	148.70	148.70	1,575,432
2023-03-22	145.50	147.00	144.00	145.90	145.90	823,788
2023-03-21	148.70	149.00	145.00	146.50	146.50	1,151,055
2023-03-20	146.70	152.30	144.30	148.50	148.50	2,043,744
2023-03-17	145.80	146.80	143.60	145.50	145.50	1,069,978
2023-03-16	146.80	147.50	142.60	145.20	145.20	910,123
2023-03-15	149.70	151.00	144.20	146.80	146.80	1,249,448
2023-03-14	148.80	151.40	145.20	149.80	149.80	1,255,475
2023-03-13	151.80	152.10	146.40	148.30	148.30	1,522,029
2023-03-10	151.60	153.50	149.00	150.50	150.50	1,350,148
2023-03-09	158.10	164.30	152.40	153.80	153.80	3,132,786
2023-03-07	150.60	158.60	147.10	156.60	156.60	2,733,325
2023-03-06	146.00	151.80	144.10	150.30	150.30	1,114,034
2023-03-03	147.80	149.50	146.90	148.30	148.30	579,943
2023-03-02	151.10	151.30	146.30	147.80	147.80	854,064
2023-03-01	146.70	150.70	146.20	149.00	149.00	947,981
2023-02-28	148.10	149.10	146.90	147.50	147.50	796,498
2023-02-27	145.00	149.30	144.40	148.60	148.60	1,229,993
2023-02-24	149.30	151.50	148.10	149.60	149.60	343,909
2023-02-22	152.90	152.90	149.00	150.50	150.50	684,400
2023-02-21	143.80	157.20	143.50	152.00	152.00	2,491,351
2023-02-20	148.50	148.60	142.20	147.30	147.30	1,517,039
2023-02-17	150.00	151.60	146.80	148.70	148.70	817,704
2023-02-16	146.00	153.90	146.00	148.50	148.50	1,386,785
2023-02-15	155.60	157.20	141.00	148.30	148.30	2,705,805
2023-02-14	164.50	165.90	151.40	157.40	157.40	1,592,927
2023-02-13	163.50	166.60	162.10	163.40	163.40	840,855
2023-02-10	163.00	165.00	161.50	164.10	164.10	710,893
2023-02-09	167.90	167.90	161.10	164.20	164.20	1,417,922
2023-02-08	171.60	172.60	164.70	167.00	167.00	2,180,173
2023-02-07	170.10	175.00	167.00	167.80	167.80	4,054,337
2023-02-06	158.60	168.50	156.80	160.20	160.20	4,027,424
2023-02-03	160.00	160.40	155.60	157.70	157.70	1,200,917
2023-02-02	154.30	161.80	154.30	157.20	157.20	2,468,504
2023-02-01	156.00	157.10	154.00	155.00	155.00	1,238,374
2023-01-31	156.40	157.60	154.30	155.20	155.20	1,063,599
2023-01-30	153.40	159.50	152.20	156.00	156.00	1,757,591
2023-01-27	154.40	154.40	150.80	152.20	152.20	863,183
2023-01-26	154.00	155.60	150.20	152.00	152.00	1,156,582
2023-01-25	154.50	157.80	149.20	152.50	152.50	2,150,018
2023-01-24	158.90	160.40	154.00	155.60	155.60	2,306,942
2023-01-23	163.80	168.00	159.20	160.10	160.10	3,611,697
2023-01-20	147.60	163.30	147.40	159.90	159.90	10,453,910
2023-01-19	155.00	155.00	145.60	146.20	146.20	3,256,595
2023-01-18	160.80	165.50	151.00	154.90	154.90	4,149,556
2023-01-17	170.10	183.10	151.60	159.70	159.70	15,598,572
2023-01-16	123.50	168.70	121.40	155.40	155.40	21,314,936
2023-01-13	121.70	121.70	119.50	120.80	120.80	591,084

← NewerPage 16 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.