SPB Birzha PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	115.60	126.10	115.10	123.80	123.80	2,709,500
2023-01-10	116.10	116.30	114.40	115.20	115.20	318,311
2023-01-09	116.90	116.90	115.10	116.00	116.00	624,250
2023-01-06	116.60	116.80	115.20	115.90	115.90	166,589
2023-01-05	116.10	117.10	116.00	116.30	116.30	243,578
2023-01-04	115.80	117.80	114.90	116.00	116.00	347,779
2023-01-03	116.20	116.70	115.00	115.50	115.50	428,314
2022-12-30	114.40	116.40	113.30	115.10	115.10	697,783
2022-12-29	113.50	114.60	112.50	114.00	114.00	432,208
2022-12-28	112.00	116.30	111.60	113.70	113.70	1,524,589
2022-12-27	113.30	113.90	111.10	112.30	112.30	559,954
2022-12-26	113.00	114.60	111.80	113.70	113.70	503,784
2022-12-23	115.00	116.00	110.00	113.50	113.50	495,826
2022-12-22	116.20	116.20	113.50	113.60	113.60	610,420
2022-12-21	116.00	122.00	113.00	114.80	114.80	1,576,296
2022-12-20	108.00	116.90	107.60	113.00	113.00	1,018,925
2022-12-19	111.20	111.20	107.70	108.90	108.90	474,614
2022-12-16	112.00	112.00	110.30	110.80	110.80	288,770
2022-12-15	113.20	113.20	109.00	110.90	110.90	930,256
2022-12-14	114.50	115.30	112.60	113.30	113.30	305,052
2022-12-13	114.30	115.70	113.10	114.50	114.50	300,451
2022-12-12	116.40	116.40	114.30	114.90	114.90	280,120
2022-12-09	116.70	116.80	115.30	116.00	116.00	127,622
2022-12-08	116.70	117.10	115.60	116.40	116.40	147,666
2022-12-07	117.40	118.00	115.90	116.70	116.70	307,748
2022-12-06	119.50	119.80	116.90	117.60	117.60	317,486
2022-12-05	115.70	119.30	115.70	118.60	118.60	614,919
2022-12-02	118.30	118.30	116.20	117.00	117.00	233,187
2022-12-01	116.90	119.50	115.90	117.50	117.50	683,820
2022-11-30	116.10	117.20	115.20	116.00	116.00	277,782
2022-11-29	116.70	117.60	115.80	116.40	116.40	214,550
2022-11-28	116.50	118.10	115.10	116.90	116.90	295,893
2022-11-25	118.60	118.60	116.30	117.90	117.90	307,941
2022-11-24	118.90	119.30	117.90	117.90	117.90	284,260
2022-11-23	118.10	119.40	117.30	118.70	118.70	302,068
2022-11-22	119.70	120.30	117.80	118.80	118.80	327,370
2022-11-21	116.40	122.90	115.10	119.30	119.30	1,151,428
2022-11-18	117.40	117.40	116.00	116.60	116.60	193,393
2022-11-17	117.00	117.40	114.50	115.80	115.80	404,904
2022-11-16	115.10	118.00	115.10	116.10	116.10	939,771
2022-11-15	120.40	120.40	111.20	118.00	118.00	1,036,892
2022-11-14	120.10	121.40	118.80	119.50	119.50	628,510
2022-11-11	121.80	121.80	118.50	120.00	120.00	517,328
2022-11-10	116.00	121.90	114.30	120.20	120.20	1,305,780
2022-11-09	121.40	121.40	114.20	117.30	117.30	924,225
2022-11-08	122.40	124.10	119.70	121.10	121.10	1,022,432
2022-11-07	124.30	125.10	120.00	120.80	120.80	1,059,892
2022-11-03	122.10	124.40	119.30	123.40	123.40	1,120,556
2022-11-02	126.00	126.40	122.50	124.80	124.80	432,554
2022-11-01	124.60	129.00	123.20	124.30	124.30	718,925
2022-10-31	124.20	125.80	123.30	124.30	124.30	503,512
2022-10-28	125.90	126.00	122.50	125.30	125.30	671,911
2022-10-27	126.50	126.90	122.10	126.00	126.00	1,129,958
2022-10-26	123.30	128.70	120.50	124.60	124.60	2,116,645
2022-10-25	121.70	123.90	120.00	122.90	122.90	1,180,264
2022-10-24	126.60	126.60	118.80	119.90	119.90	2,468,117
2022-10-21	115.00	117.40	112.50	115.10	115.10	1,006,472
2022-10-20	115.40	118.10	113.80	115.00	115.00	1,160,694
2022-10-19	116.10	119.80	110.50	112.10	112.10	1,898,890
2022-10-18	123.30	125.90	116.20	121.00	121.00	1,662,099

← NewerPage 17 of 21 · 1,249 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.