SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 114.80 | 123.50 | 114.10 | 120.90 | 120.90 | 2,065,195 |
| 2022-10-14 | 114.90 | 115.60 | 110.40 | 113.30 | 113.30 | 811,664 |
| 2022-10-13 | 115.00 | 122.50 | 112.20 | 114.30 | 114.30 | 2,769,353 |
| 2022-10-12 | 110.40 | 112.50 | 107.80 | 109.20 | 109.20 | 938,815 |
| 2022-10-11 | 111.60 | 111.80 | 106.70 | 109.50 | 109.50 | 1,069,704 |
| 2022-10-10 | 95.200 | 115.60 | 89.900 | 109.50 | 109.50 | 3,550,293 |
| 2022-10-07 | 103.50 | 103.50 | 96.100 | 98.000 | 98.000 | 778,170 |
| 2022-10-06 | 104.40 | 105.40 | 101.90 | 103.00 | 103.00 | 404,180 |
| 2022-10-05 | 110.30 | 110.30 | 100.50 | 103.70 | 103.70 | 1,249,714 |
| 2022-10-04 | 110.60 | 111.40 | 105.90 | 108.80 | 108.80 | 906,019 |
| 2022-10-03 | 106.40 | 115.00 | 105.00 | 109.80 | 109.80 | 1,321,296 |
| 2022-09-30 | 119.90 | 122.80 | 96.300 | 106.90 | 106.90 | 4,840,854 |
| 2022-09-29 | 92.400 | 128.50 | 87.600 | 123.80 | 123.80 | 7,722,516 |
| 2022-09-28 | 94.800 | 95.900 | 90.600 | 91.900 | 91.900 | 899,602 |
| 2022-09-27 | 89.900 | 98.900 | 89.100 | 92.500 | 92.500 | 1,507,167 |
| 2022-09-26 | 104.90 | 104.90 | 85.000 | 92.300 | 92.300 | 2,387,099 |
| 2022-09-23 | 120.80 | 120.80 | 104.70 | 107.00 | 107.00 | 1,373,939 |
| 2022-09-22 | 116.60 | 124.70 | 116.10 | 117.10 | 117.10 | 1,832,570 |
| 2022-09-21 | 109.40 | 122.10 | 104.80 | 118.70 | 118.70 | 1,850,901 |
| 2022-09-20 | 142.00 | 144.00 | 117.10 | 121.60 | 121.60 | 3,501,215 |
| 2022-09-19 | 141.50 | 149.50 | 141.10 | 142.90 | 142.90 | 1,385,134 |
| 2022-09-16 | 150.20 | 152.90 | 142.30 | 144.10 | 144.10 | 1,754,749 |
| 2022-09-15 | 152.00 | 158.30 | 150.00 | 150.90 | 150.90 | 1,361,737 |
| 2022-09-14 | 155.00 | 155.40 | 149.00 | 152.10 | 152.10 | 1,356,912 |
| 2022-09-13 | 160.20 | 162.50 | 155.30 | 155.80 | 155.80 | 1,245,655 |
| 2022-09-12 | 162.00 | 167.80 | 155.00 | 161.10 | 161.10 | 1,916,409 |
| 2022-09-09 | 175.50 | 182.90 | 161.60 | 165.10 | 165.10 | 5,122,018 |
| 2022-09-08 | 157.10 | 176.00 | 147.00 | 176.00 | 176.00 | 5,815,726 |
| 2022-09-07 | 160.30 | 168.60 | 158.60 | 159.70 | 159.70 | 1,698,919 |
| 2022-09-06 | 177.80 | 179.60 | 158.20 | 165.40 | 165.40 | 3,774,791 |
| 2022-09-05 | 181.00 | 186.60 | 177.10 | 178.80 | 178.80 | 1,413,897 |
| 2022-09-02 | 176.20 | 181.60 | 172.60 | 178.20 | 178.20 | 977,233 |
| 2022-09-01 | 184.00 | 184.60 | 170.50 | 177.40 | 177.40 | 2,022,517 |
| 2022-08-31 | 168.00 | 187.90 | 156.00 | 182.50 | 182.50 | 4,700,407 |
| 2022-08-30 | 190.60 | 190.60 | 168.00 | 169.20 | 169.20 | 3,579,541 |
| 2022-08-29 | 199.00 | 199.10 | 189.40 | 191.90 | 191.90 | 1,999,594 |
| 2022-08-26 | 206.00 | 207.50 | 198.20 | 200.00 | 200.00 | 1,644,407 |
| 2022-08-25 | 202.50 | 211.90 | 198.70 | 205.00 | 205.00 | 2,582,255 |
| 2022-08-24 | 216.30 | 216.30 | 197.50 | 202.00 | 202.00 | 3,481,789 |
| 2022-08-23 | 223.00 | 230.00 | 208.10 | 208.40 | 208.40 | 5,006,721 |
| 2022-08-22 | 192.30 | 220.80 | 191.20 | 220.80 | 220.80 | 7,702,462 |
| 2022-08-19 | 200.00 | 200.90 | 184.20 | 189.10 | 189.10 | 3,280,397 |
| 2022-08-18 | 216.50 | 216.50 | 201.20 | 202.40 | 202.40 | 2,955,526 |
| 2022-08-17 | 223.60 | 228.60 | 197.00 | 214.60 | 214.60 | 7,867,679 |
| 2022-08-16 | 218.70 | 239.30 | 202.20 | 219.60 | 219.60 | 20,955,031 |
| 2022-08-15 | 177.00 | 212.80 | 170.30 | 211.50 | 211.50 | 13,304,081 |
| 2022-08-12 | 180.00 | 192.00 | 164.50 | 172.00 | 172.00 | 7,555,987 |
| 2022-08-11 | 195.10 | 248.60 | 165.80 | 176.80 | 176.80 | 32,474,216 |
| 2022-08-10 | 140.00 | 190.00 | 138.70 | 190.00 | 190.00 | 16,084,955 |
| 2022-08-09 | 103.40 | 141.00 | 103.40 | 135.50 | 135.50 | 7,864,270 |
| 2022-08-08 | 90.700 | 103.50 | 89.300 | 103.30 | 103.30 | 1,104,309 |
| 2022-08-05 | 89.100 | 89.700 | 85.100 | 88.200 | 88.200 | 259,313 |
| 2022-08-04 | 88.000 | 90.600 | 87.200 | 89.000 | 89.000 | 245,462 |
| 2022-08-03 | 87.500 | 89.400 | 82.700 | 87.800 | 87.800 | 304,030 |
| 2022-08-02 | 92.000 | 94.000 | 82.000 | 88.000 | 88.000 | 1,197,855 |
| 2022-08-01 | 96.900 | 98.800 | 90.000 | 92.000 | 92.000 | 996,433 |
| 2022-07-29 | 98.600 | 99.300 | 95.600 | 97.000 | 97.000 | 385,737 |
| 2022-07-28 | 100.70 | 102.00 | 98.000 | 98.500 | 98.500 | 427,116 |
| 2022-07-27 | 104.80 | 106.90 | 99.100 | 100.00 | 100.00 | 479,437 |
| 2022-07-26 | 104.10 | 108.60 | 103.20 | 104.00 | 104.00 | 455,225 |
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.