SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 99.500 | 106.50 | 96.400 | 102.00 | 102.00 | 438,295 |
| 2022-07-22 | 99.400 | 101.50 | 95.900 | 98.500 | 98.500 | 333,560 |
| 2022-07-21 | 100.00 | 101.80 | 92.800 | 99.500 | 99.500 | 486,464 |
| 2022-07-20 | 117.00 | 117.30 | 89.600 | 100.00 | 100.00 | 1,847,752 |
| 2022-07-19 | 116.70 | 120.30 | 114.00 | 116.70 | 116.70 | 339,523 |
| 2022-07-18 | 117.40 | 130.40 | 116.50 | 118.50 | 118.50 | 758,456 |
| 2022-07-15 | 122.00 | 122.30 | 115.00 | 116.20 | 116.20 | 301,248 |
| 2022-07-14 | 124.60 | 125.00 | 118.00 | 120.40 | 120.40 | 306,419 |
| 2022-07-13 | 137.00 | 137.10 | 121.60 | 123.50 | 123.50 | 501,354 |
| 2022-07-12 | 148.00 | 148.10 | 131.20 | 137.10 | 137.10 | 552,372 |
| 2022-07-11 | 142.40 | 157.00 | 139.80 | 146.60 | 146.60 | 885,628 |
| 2022-07-08 | 143.00 | 147.40 | 139.00 | 141.50 | 141.50 | 428,145 |
| 2022-07-07 | 156.80 | 157.00 | 138.70 | 140.90 | 140.90 | 754,322 |
| 2022-07-06 | 158.70 | 166.30 | 150.20 | 156.20 | 156.20 | 202,249 |
| 2022-07-05 | 160.00 | 163.40 | 154.20 | 158.50 | 158.50 | 174,729 |
| 2022-07-04 | 168.00 | 169.90 | 159.60 | 160.80 | 160.80 | 175,285 |
| 2022-07-01 | 167.00 | 172.70 | 165.00 | 166.30 | 166.30 | 112,459 |
| 2022-06-30 | 177.90 | 178.90 | 164.40 | 167.00 | 167.00 | 310,182 |
| 2022-06-29 | 175.00 | 180.30 | 171.00 | 175.00 | 175.00 | 197,009 |
| 2022-06-28 | 172.80 | 177.00 | 170.20 | 172.60 | 172.60 | 196,399 |
| 2022-06-27 | 173.50 | 174.00 | 168.20 | 172.00 | 172.00 | 219,761 |
| 2022-06-24 | 173.00 | 179.30 | 169.70 | 172.30 | 172.30 | 404,433 |
| 2022-06-23 | 177.70 | 178.40 | 168.80 | 171.10 | 171.10 | 495,332 |
| 2022-06-22 | 190.80 | 192.60 | 176.20 | 178.00 | 178.00 | 551,507 |
| 2022-06-21 | 202.00 | 202.00 | 189.80 | 190.00 | 190.00 | 386,356 |
| 2022-06-20 | 209.50 | 209.50 | 198.80 | 200.80 | 200.80 | 240,976 |
| 2022-06-17 | 212.90 | 212.90 | 198.20 | 207.00 | 207.00 | 305,898 |
| 2022-06-16 | 209.80 | 257.00 | 203.10 | 207.60 | 207.60 | 794,845 |
| 2022-06-15 | 190.80 | 196.50 | 187.00 | 190.70 | 190.70 | 239,960 |
| 2022-06-14 | 186.00 | 196.00 | 186.00 | 190.80 | 190.80 | 62,908 |
| 2022-06-10 | 200.00 | 201.90 | 190.10 | 194.00 | 194.00 | 55,204 |
| 2022-06-09 | 203.90 | 203.90 | 197.00 | 200.50 | 200.50 | 33,558 |
| 2022-06-08 | 203.00 | 207.70 | 199.10 | 201.20 | 201.20 | 40,539 |
| 2022-06-07 | 204.00 | 207.00 | 199.00 | 203.00 | 203.00 | 46,717 |
| 2022-06-06 | 208.00 | 208.00 | 195.20 | 204.00 | 204.00 | 92,988 |
| 2022-06-03 | 218.20 | 221.10 | 197.10 | 207.00 | 207.00 | 116,146 |
| 2022-06-02 | 224.60 | 234.00 | 216.00 | 217.20 | 217.20 | 83,745 |
| 2022-06-01 | 216.90 | 229.50 | 212.10 | 224.00 | 224.00 | 51,077 |
| 2022-05-31 | 217.00 | 221.50 | 206.00 | 215.10 | 215.10 | 84,602 |
| 2022-05-30 | 239.70 | 239.90 | 215.00 | 219.00 | 219.00 | 90,078 |
| 2022-05-27 | 234.00 | 242.00 | 228.40 | 237.80 | 237.80 | 82,214 |
| 2022-05-26 | 210.00 | 236.00 | 205.20 | 233.50 | 233.50 | 96,170 |
| 2022-05-25 | 219.20 | 219.90 | 199.10 | 210.10 | 210.10 | 147,580 |
| 2022-05-24 | 219.50 | 223.00 | 206.80 | 215.10 | 215.10 | 69,412 |
| 2022-05-23 | 237.90 | 238.00 | 218.90 | 219.50 | 219.50 | 105,540 |
| 2022-05-20 | 246.80 | 248.00 | 232.00 | 234.90 | 234.90 | 104,995 |
| 2022-05-19 | 251.30 | 252.10 | 239.70 | 245.90 | 245.90 | 107,170 |
| 2022-05-18 | 244.50 | 258.50 | 241.70 | 254.60 | 254.60 | 195,349 |
| 2022-05-17 | 241.20 | 246.70 | 240.00 | 241.00 | 241.00 | 99,841 |
| 2022-05-16 | 238.50 | 243.30 | 230.00 | 239.10 | 239.10 | 41,515 |
| 2022-05-13 | 242.90 | 242.90 | 229.80 | 238.50 | 238.50 | 43,573 |
| 2022-05-12 | 252.30 | 252.30 | 235.50 | 242.00 | 242.00 | 71,598 |
| 2022-05-11 | 255.50 | 257.40 | 247.70 | 252.00 | 252.00 | 79,122 |
| 2022-05-06 | 266.00 | 268.00 | 250.60 | 254.90 | 254.90 | 141,765 |
| 2022-05-05 | 279.00 | 279.00 | 255.00 | 264.70 | 264.70 | 99,132 |
| 2022-05-04 | 291.00 | 291.00 | 269.50 | 271.60 | 271.60 | 81,880 |
| 2022-04-29 | 285.00 | 293.90 | 276.00 | 283.60 | 283.60 | 113,218 |
| 2022-04-28 | 299.00 | 328.80 | 284.00 | 285.00 | 285.00 | 338,891 |
| 2022-04-27 | 276.00 | 290.00 | 270.60 | 284.40 | 284.40 | 109,608 |
| 2022-04-26 | 274.10 | 286.00 | 270.30 | 275.00 | 275.00 | 84,412 |
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.