SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 274.10 | 286.00 | 270.30 | 275.00 | 275.00 | 84,412 |
| 2022-04-25 | 275.20 | 287.40 | 268.30 | 275.00 | 275.00 | 61,446 |
| 2022-04-22 | 292.00 | 295.00 | 280.00 | 287.60 | 287.60 | 71,009 |
| 2022-04-21 | 309.20 | 309.20 | 295.00 | 297.00 | 297.00 | 61,257 |
| 2022-04-20 | 309.00 | 313.00 | 297.20 | 305.00 | 305.00 | 129,079 |
| 2022-04-19 | 327.00 | 327.00 | 302.10 | 311.00 | 311.00 | 126,089 |
| 2022-04-18 | 375.00 | 375.00 | 320.50 | 324.90 | 324.90 | 113,871 |
| 2022-04-15 | 378.20 | 399.00 | 353.00 | 357.10 | 357.10 | 358,959 |
| 2022-04-14 | 336.00 | 382.00 | 317.10 | 373.70 | 373.70 | 639,205 |
| 2022-04-13 | 324.10 | 324.10 | 298.50 | 305.50 | 305.50 | 59,134 |
| 2022-04-12 | 325.40 | 325.40 | 303.00 | 310.90 | 310.90 | 25,803 |
| 2022-04-11 | 326.50 | 335.20 | 316.20 | 316.90 | 316.90 | 30,724 |
| 2022-04-08 | 344.00 | 349.60 | 310.10 | 322.00 | 322.00 | 112,155 |
| 2022-04-07 | 350.00 | 366.90 | 338.00 | 338.00 | 338.00 | 66,491 |
| 2022-04-06 | 380.00 | 382.40 | 350.00 | 359.70 | 359.70 | 73,272 |
| 2022-04-05 | 401.00 | 425.80 | 362.50 | 383.90 | 383.90 | 71,509 |
| 2022-04-04 | 445.00 | 445.00 | 381.00 | 395.00 | 395.00 | 71,918 |
| 2022-04-01 | 450.00 | 450.00 | 395.70 | 410.00 | 410.00 | 84,731 |
| 2022-03-31 | 370.00 | 444.90 | 360.00 | 418.90 | 418.90 | 123,215 |
| 2022-03-30 | 330.10 | 370.00 | 313.30 | 353.00 | 353.00 | 122,481 |
| 2022-03-29 | 308.90 | 326.60 | 294.00 | 301.20 | 301.20 | 82,351 |
| 2022-03-28 | 410.20 | 424.60 | 290.00 | 309.00 | 309.00 | 135,430 |
| 2022-03-25 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-24 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-23 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-22 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-21 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-18 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-17 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-16 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-15 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-14 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-11 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-10 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-09 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-04 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-03 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-02 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-03-01 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-02-28 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | 0 |
| 2022-02-25 | 525.30 | 571.30 | 402.00 | 456.80 | 456.80 | 82,039 |
| 2022-02-24 | 600.00 | 645.90 | 334.20 | 500.00 | 500.00 | 44,191 |
| 2022-02-23 | 647.30 | 647.30 | 647.30 | 647.30 | 647.30 | 0 |
| 2022-02-22 | 568.00 | 678.20 | 498.00 | 627.50 | 627.50 | 185,278 |
| 2022-02-21 | 666.00 | 680.10 | 577.90 | 613.00 | 613.00 | 88,986 |
| 2022-02-18 | 680.00 | 698.80 | 645.00 | 675.10 | 675.10 | 199,133 |
| 2022-02-17 | 661.00 | 694.90 | 661.00 | 673.50 | 673.50 | 31,203 |
| 2022-02-16 | 686.00 | 705.00 | 680.10 | 684.10 | 684.10 | 170,149 |
| 2022-02-15 | 680.30 | 692.00 | 670.80 | 680.00 | 680.00 | 106,548 |
| 2022-02-14 | 687.30 | 698.00 | 658.10 | 678.20 | 678.20 | 26,544 |
| 2022-02-11 | 696.50 | 711.00 | 675.00 | 687.90 | 687.90 | 67,474 |
| 2022-02-10 | 704.10 | 705.20 | 692.80 | 695.00 | 695.00 | 35,562 |
| 2022-02-09 | 710.40 | 735.30 | 695.00 | 699.60 | 699.60 | 335,898 |
| 2022-02-08 | 733.00 | 733.00 | 683.20 | 699.80 | 699.80 | 188,369 |
| 2022-02-07 | 740.00 | 740.00 | 729.00 | 732.00 | 732.00 | 21,762 |
| 2022-02-04 | 754.00 | 754.20 | 735.00 | 738.80 | 738.80 | 155,360 |
| 2022-02-03 | 775.00 | 775.00 | 746.30 | 748.20 | 748.20 | 20,113 |
| 2022-02-02 | 799.90 | 799.90 | 766.00 | 771.00 | 771.00 | 26,438 |
| 2022-02-01 | 793.10 | 797.00 | 760.80 | 773.60 | 773.60 | 162,116 |
| 2022-01-31 | 750.20 | 797.00 | 732.10 | 797.00 | 797.00 | 304,291 |
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.