SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 746.30 | 770.00 | 733.80 | 735.80 | 735.80 | 45,138 |
| 2022-01-27 | 753.20 | 758.00 | 737.00 | 742.10 | 742.10 | 77,440 |
| 2022-01-26 | 760.10 | 762.10 | 744.10 | 751.00 | 751.00 | 22,741 |
| 2022-01-25 | 766.50 | 766.50 | 726.90 | 751.40 | 751.40 | 44,588 |
| 2022-01-24 | 811.00 | 818.10 | 734.00 | 745.10 | 745.10 | 101,598 |
| 2022-01-21 | 815.00 | 817.00 | 806.70 | 813.90 | 813.90 | 26,503 |
| 2022-01-20 | 844.80 | 844.80 | 790.00 | 802.00 | 802.00 | 161,983 |
| 2022-01-19 | 860.00 | 860.00 | 828.20 | 829.30 | 829.30 | 131,998 |
| 2022-01-18 | 866.60 | 885.20 | 830.00 | 835.60 | 835.60 | 297,598 |
| 2022-01-17 | 910.50 | 913.90 | 851.00 | 873.40 | 873.40 | 110,976 |
| 2022-01-14 | 930.00 | 939.40 | 884.90 | 907.70 | 907.70 | 74,860 |
| 2022-01-13 | 944.80 | 945.80 | 934.60 | 940.50 | 940.50 | 52,420 |
| 2022-01-12 | 966.90 | 966.90 | 940.00 | 946.00 | 946.00 | 59,286 |
| 2022-01-11 | 973.70 | 974.00 | 955.00 | 956.80 | 956.80 | 60,036 |
| 2022-01-10 | 988.50 | 988.50 | 971.30 | 974.50 | 974.50 | 21,132 |
| 2022-01-07 | 994.40 | 994.40 | 994.40 | 994.40 | 994.40 | 0 |
| 2022-01-06 | 1,000.20 | 1,006.80 | 988.50 | 991.90 | 991.90 | 49,709 |
| 2022-01-05 | 987.50 | 1,010.00 | 987.50 | 1,003.70 | 1,003.70 | 8,532 |
| 2022-01-04 | 989.60 | 1,005.00 | 985.30 | 1,000.00 | 1,000.00 | 13,727 |
| 2022-01-03 | 989.60 | 998.20 | 982.30 | 992.10 | 992.10 | 14,504 |
| 2021-12-30 | 978.80 | 989.90 | 972.80 | 986.60 | 986.60 | 9,302 |
| 2021-12-29 | 970.40 | 997.80 | 965.40 | 971.30 | 971.30 | 47,418 |
| 2021-12-28 | 968.90 | 974.90 | 958.80 | 972.00 | 972.00 | 84,678 |
| 2021-12-27 | 967.90 | 972.20 | 955.00 | 963.00 | 963.00 | 56,743 |
| 2021-12-24 | 990.00 | 990.00 | 950.90 | 968.50 | 968.50 | 165,072 |
| 2021-12-23 | 993.10 | 996.40 | 947.80 | 949.80 | 949.80 | 271,379 |
| 2021-12-22 | 988.50 | 995.20 | 980.00 | 984.50 | 984.50 | 43,251 |
| 2021-12-21 | 1,003.90 | 1,005.50 | 985.00 | 989.10 | 989.10 | 68,220 |
| 2021-12-20 | 1,013.10 | 1,019.80 | 990.10 | 998.60 | 998.60 | 73,028 |
| 2021-12-17 | 1,022.20 | 1,028.20 | 1,013.10 | 1,016.20 | 1,016.20 | 115,507 |
| 2021-12-16 | 1,027.10 | 1,027.10 | 1,008.20 | 1,014.70 | 1,014.70 | 122,412 |
| 2021-12-15 | 1,017.10 | 1,036.20 | 1,017.10 | 1,023.70 | 1,023.70 | 71,504 |
| 2021-12-14 | 1,020.00 | 1,047.60 | 1,006.50 | 1,021.10 | 1,021.10 | 112,349 |
| 2021-12-13 | 1,011.50 | 1,050.00 | 994.30 | 1,028.60 | 1,028.60 | 84,640 |
| 2021-12-10 | 1,009.70 | 1,024.20 | 1,006.60 | 1,011.40 | 1,011.40 | 158,219 |
| 2021-12-09 | 1,028.90 | 1,034.90 | 1,001.60 | 1,001.60 | 1,001.60 | 109,782 |
| 2021-12-08 | 1,000.00 | 1,024.80 | 975.00 | 1,005.00 | 1,005.00 | 178,986 |
| 2021-12-07 | 975.00 | 1,004.50 | 960.70 | 1,000.00 | 1,000.00 | 96,032 |
| 2021-12-06 | 974.80 | 974.80 | 940.40 | 944.00 | 944.00 | 70,557 |
| 2021-12-03 | 983.20 | 993.00 | 952.00 | 967.90 | 967.90 | 172,654 |
| 2021-12-02 | 1,009.90 | 1,009.90 | 976.60 | 981.50 | 981.50 | 167,633 |
| 2021-12-01 | 999.90 | 1,015.00 | 975.00 | 998.00 | 998.00 | 129,165 |
| 2021-11-30 | 1,019.90 | 1,029.40 | 979.90 | 984.00 | 984.00 | 186,565 |
| 2021-11-29 | 1,036.00 | 1,036.00 | 997.80 | 1,015.00 | 1,015.00 | 301,776 |
| 2021-11-26 | 1,035.00 | 1,070.00 | 991.40 | 1,030.00 | 1,030.00 | 435,589 |
| 2021-11-25 | 990.00 | 1,050.10 | 980.00 | 1,012.00 | 1,012.00 | 107,351 |
| 2021-11-24 | 959.80 | 1,008.70 | 938.00 | 990.00 | 990.00 | 224,679 |
| 2021-11-23 | 960.00 | 962.50 | 945.30 | 959.90 | 959.90 | 98,786 |
| 2021-11-22 | 938.00 | 969.80 | 910.00 | 936.10 | 936.10 | 412,446 |
| 2021-11-19 | 1,005.10 | 1,104.30 | 875.60 | 915.00 | 915.00 | 1,061,849 |
← NewerPage 21 of 21 · 1,250 trading days
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.