SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 117.80 | 121.70 | 113.60 | 118.80 | 118.80 | 8,281,766 |
| 2026-07-24 | 112.90 | 119.10 | 108.50 | 115.50 | 115.50 | 8,168,289 |
| 2026-07-23 | 119.20 | 120.70 | 112.70 | 114.00 | 114.00 | 6,580,966 |
| 2026-07-22 | 116.10 | 123.70 | 112.10 | 118.80 | 118.80 | 9,221,351 |
| 2026-07-21 | 118.60 | 124.00 | 111.10 | 116.20 | 116.20 | 13,238,928 |
| 2026-07-20 | 100.00 | 119.90 | 98.400 | 109.70 | 109.70 | 10,701,924 |
| 2026-07-17 | 104.50 | 110.50 | 98.200 | 99.400 | 99.400 | 6,500,201 |
| 2026-07-16 | 113.50 | 114.90 | 104.10 | 107.90 | 107.90 | 7,807,521 |
| 2026-07-15 | 124.70 | 127.80 | 113.60 | 118.10 | 118.10 | 7,763,800 |
| 2026-07-14 | 125.00 | 126.90 | 123.00 | 123.60 | 123.60 | 1,391,010 |
| 2026-07-13 | 125.00 | 129.90 | 123.20 | 125.70 | 125.70 | 2,842,239 |
| 2026-07-10 | 126.80 | 127.30 | 124.00 | 125.30 | 125.30 | 1,833,265 |
| 2026-07-09 | 129.20 | 130.40 | 126.00 | 127.60 | 127.60 | 2,228,098 |
| 2026-07-08 | 133.20 | 133.20 | 125.70 | 129.90 | 129.90 | 3,806,215 |
| 2026-07-07 | 129.00 | 132.00 | 121.00 | 127.90 | 127.90 | 6,292,180 |
| 2026-07-06 | 129.80 | 135.70 | 126.00 | 128.50 | 128.50 | 7,727,607 |
| 2026-07-03 | 130.90 | 133.20 | 126.20 | 131.30 | 131.30 | 4,262,503 |
| 2026-07-02 | 138.90 | 140.00 | 127.50 | 130.00 | 130.00 | 5,379,655 |
| 2026-07-01 | 137.80 | 141.80 | 136.40 | 138.50 | 138.50 | 4,213,078 |
| 2026-06-30 | 136.30 | 144.40 | 134.40 | 135.60 | 135.60 | 10,077,304 |
| 2026-06-29 | 133.90 | 140.80 | 126.30 | 134.40 | 134.40 | 8,854,284 |
| 2026-06-26 | 134.00 | 140.00 | 119.20 | 128.40 | 128.40 | 15,988,145 |
| 2026-06-25 | 141.70 | 146.90 | 130.20 | 136.00 | 136.00 | 9,634,922 |
| 2026-06-24 | 154.30 | 158.70 | 137.50 | 140.90 | 140.90 | 9,024,343 |
| 2026-06-23 | 151.90 | 157.70 | 142.60 | 154.80 | 154.80 | 8,487,963 |
| 2026-06-22 | 182.40 | 182.40 | 146.50 | 151.40 | 151.40 | 16,321,712 |
| 2026-06-19 | 185.40 | 187.60 | 180.80 | 181.90 | 181.90 | 2,113,138 |
| 2026-06-18 | 190.90 | 190.90 | 184.10 | 185.20 | 185.20 | 2,208,992 |
| 2026-06-17 | 191.10 | 192.70 | 189.70 | 190.80 | 190.80 | 1,209,801 |
| 2026-06-16 | 199.90 | 199.90 | 188.70 | 192.90 | 192.90 | 3,054,109 |
| 2026-06-15 | 187.20 | 199.90 | 185.50 | 193.50 | 193.50 | 4,921,561 |
| 2026-06-11 | 187.60 | 191.00 | 186.00 | 187.80 | 187.80 | 1,714,485 |
| 2026-06-10 | 189.20 | 189.90 | 185.10 | 186.90 | 186.90 | 1,873,234 |
| 2026-06-09 | 190.80 | 191.80 | 186.00 | 189.30 | 189.30 | 1,996,823 |
| 2026-06-08 | 196.00 | 197.00 | 185.70 | 190.20 | 190.20 | 3,057,578 |
| 2026-06-05 | 196.90 | 200.30 | 191.80 | 194.50 | 194.50 | 1,804,520 |
| 2026-06-04 | 197.00 | 200.50 | 195.10 | 196.00 | 196.00 | 1,894,325 |
| 2026-06-03 | 202.10 | 203.20 | 197.00 | 199.30 | 199.30 | 1,559,004 |
| 2026-06-02 | 199.00 | 203.40 | 196.00 | 201.70 | 201.70 | 2,689,898 |
| 2026-06-01 | 195.90 | 201.60 | 193.50 | 195.10 | 195.10 | 2,913,369 |
| 2026-05-29 | 196.20 | 199.60 | 193.00 | 195.70 | 195.70 | 2,297,602 |
| 2026-05-28 | 199.90 | 202.40 | 195.90 | 199.30 | 199.30 | 1,740,335 |
| 2026-05-27 | 195.30 | 201.80 | 191.60 | 199.50 | 199.50 | 3,076,077 |
| 2026-05-26 | 198.50 | 199.00 | 191.20 | 197.00 | 197.00 | 2,136,934 |
| 2026-05-25 | 199.20 | 203.00 | 194.60 | 197.90 | 197.90 | 2,810,270 |
| 2026-05-22 | 204.00 | 207.00 | 199.00 | 200.10 | 200.10 | 1,815,254 |
| 2026-05-21 | 202.80 | 206.70 | 197.50 | 205.90 | 205.90 | 2,029,456 |
| 2026-05-20 | 207.20 | 212.60 | 202.00 | 203.40 | 203.40 | 2,991,321 |
| 2026-05-19 | 209.60 | 210.60 | 207.00 | 207.90 | 207.90 | 738,937 |
| 2026-05-18 | 205.90 | 210.90 | 200.30 | 209.80 | 209.80 | 3,314,492 |
| 2026-05-15 | 209.10 | 209.10 | 203.00 | 204.50 | 204.50 | 2,553,905 |
| 2026-05-14 | 215.90 | 215.90 | 207.00 | 209.20 | 209.20 | 4,185,124 |
| 2026-05-13 | 216.20 | 220.00 | 210.20 | 216.60 | 216.60 | 8,946,321 |
| 2026-05-12 | 197.50 | 217.60 | 195.30 | 212.60 | 212.60 | 11,519,002 |
| 2026-05-11 | 193.00 | 199.40 | 192.10 | 197.40 | 197.40 | 3,368,689 |
| 2026-05-08 | 189.90 | 192.70 | 181.00 | 182.10 | 182.10 | 4,228,594 |
| 2026-05-07 | 194.00 | 196.00 | 188.70 | 192.00 | 192.00 | 1,466,848 |
| 2026-05-06 | 198.30 | 200.70 | 193.00 | 194.90 | 194.90 | 1,612,205 |
| 2026-05-05 | 193.60 | 198.60 | 191.90 | 196.90 | 196.90 | 1,424,306 |
| 2026-05-04 | 198.80 | 200.90 | 192.30 | 194.70 | 194.70 | 2,381,820 |
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.