SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 202.90 | 206.90 | 195.80 | 199.30 | 199.30 | 4,098,994 |
| 2026-04-29 | 194.60 | 207.40 | 186.40 | 189.00 | 189.00 | 10,207,683 |
| 2026-04-28 | 209.20 | 209.90 | 192.20 | 194.00 | 194.00 | 5,125,143 |
| 2026-04-27 | 218.40 | 219.50 | 202.20 | 207.20 | 207.20 | 4,402,214 |
| 2026-04-24 | 220.70 | 223.30 | 217.40 | 218.00 | 218.00 | 918,468 |
| 2026-04-23 | 221.80 | 224.40 | 220.30 | 221.80 | 221.80 | 567,552 |
| 2026-04-22 | 221.50 | 223.60 | 219.90 | 221.30 | 221.30 | 683,672 |
| 2026-04-21 | 219.00 | 225.60 | 216.60 | 223.90 | 223.90 | 2,212,745 |
| 2026-04-20 | 222.30 | 223.20 | 216.70 | 220.10 | 220.10 | 1,468,125 |
| 2026-04-17 | 223.70 | 223.90 | 219.20 | 222.10 | 222.10 | 1,234,968 |
| 2026-04-16 | 226.50 | 226.50 | 222.20 | 222.70 | 222.70 | 836,670 |
| 2026-04-15 | 220.30 | 227.00 | 219.90 | 223.60 | 223.60 | 1,689,594 |
| 2026-04-14 | 219.50 | 222.00 | 217.50 | 219.10 | 219.10 | 1,167,107 |
| 2026-04-13 | 230.10 | 230.70 | 216.10 | 218.30 | 218.30 | 3,343,734 |
| 2026-04-10 | 233.00 | 233.00 | 228.00 | 229.90 | 229.90 | 959,039 |
| 2026-04-09 | 231.40 | 233.80 | 227.00 | 227.50 | 227.50 | 1,747,139 |
| 2026-04-08 | 228.30 | 234.30 | 228.10 | 233.20 | 233.20 | 1,762,097 |
| 2026-04-07 | 233.00 | 233.90 | 226.40 | 227.40 | 227.40 | 2,165,826 |
| 2026-04-06 | 235.80 | 237.70 | 231.10 | 233.00 | 233.00 | 2,213,899 |
| 2026-04-03 | 238.30 | 241.00 | 235.00 | 236.60 | 236.60 | 1,964,122 |
| 2026-04-02 | 240.50 | 240.80 | 236.60 | 238.10 | 238.10 | 873,150 |
| 2026-04-01 | 238.50 | 241.00 | 238.50 | 239.90 | 239.90 | 654,040 |
| 2026-03-31 | 237.70 | 240.00 | 237.50 | 239.50 | 239.50 | 832,492 |
| 2026-03-30 | 238.10 | 241.30 | 235.60 | 237.70 | 237.70 | 1,506,501 |
| 2026-03-27 | 241.80 | 242.10 | 237.60 | 238.30 | 238.30 | 1,328,459 |
| 2026-03-26 | 245.00 | 247.50 | 239.10 | 240.80 | 240.80 | 1,837,489 |
| 2026-03-25 | 242.90 | 247.90 | 241.10 | 245.90 | 245.90 | 2,617,449 |
| 2026-03-24 | 238.80 | 244.60 | 238.80 | 240.80 | 240.80 | 1,440,048 |
| 2026-03-23 | 245.00 | 245.00 | 236.40 | 239.80 | 239.80 | 2,866,210 |
| 2026-03-20 | 240.00 | 249.30 | 235.10 | 243.10 | 243.10 | 6,515,158 |
| 2026-03-19 | 238.00 | 240.40 | 232.10 | 235.30 | 235.30 | 2,694,589 |
| 2026-03-18 | 236.50 | 238.90 | 235.30 | 237.40 | 237.40 | 1,497,818 |
| 2026-03-17 | 234.70 | 237.20 | 231.50 | 235.50 | 235.50 | 2,274,181 |
| 2026-03-16 | 238.80 | 239.70 | 232.30 | 234.30 | 234.30 | 2,569,617 |
| 2026-03-13 | 237.90 | 242.20 | 236.90 | 239.10 | 239.10 | 1,120,087 |
| 2026-03-12 | 239.40 | 240.30 | 235.50 | 237.90 | 237.90 | 1,180,531 |
| 2026-03-11 | 241.00 | 241.70 | 237.60 | 238.50 | 238.50 | 1,040,135 |
| 2026-03-10 | 244.80 | 245.10 | 237.50 | 237.90 | 237.90 | 2,799,249 |
| 2026-03-09 | 232.20 | 247.80 | 228.20 | 236.00 | 236.00 | 4,677,030 |
| 2026-03-06 | 240.00 | 240.60 | 230.20 | 233.70 | 233.70 | 3,047,796 |
| 2026-03-05 | 241.40 | 242.50 | 238.00 | 239.70 | 239.70 | 2,408,192 |
| 2026-03-04 | 242.70 | 244.00 | 240.10 | 240.80 | 240.80 | 1,596,626 |
| 2026-03-03 | 249.00 | 249.00 | 240.10 | 241.00 | 241.00 | 3,050,654 |
| 2026-03-02 | 254.90 | 255.70 | 247.10 | 248.90 | 248.90 | 4,523,725 |
| 2026-02-27 | 255.60 | 256.10 | 254.30 | 255.30 | 255.30 | 792,321 |
| 2026-02-26 | 255.50 | 256.70 | 254.10 | 254.60 | 254.60 | 878,223 |
| 2026-02-25 | 254.90 | 255.80 | 253.30 | 254.80 | 254.80 | 945,581 |
| 2026-02-24 | 253.10 | 258.00 | 252.80 | 254.00 | 254.00 | 3,048,804 |
| 2026-02-20 | 252.30 | 254.70 | 251.50 | 253.20 | 253.20 | 1,234,904 |
| 2026-02-19 | 253.50 | 255.70 | 251.00 | 253.60 | 253.60 | 1,380,688 |
| 2026-02-18 | 253.50 | 254.60 | 250.80 | 253.00 | 253.00 | 2,578,304 |
| 2026-02-17 | 255.90 | 258.30 | 252.00 | 255.30 | 255.30 | 2,880,327 |
| 2026-02-16 | 254.90 | 259.70 | 254.30 | 255.00 | 255.00 | 3,278,889 |
| 2026-02-13 | 251.10 | 257.30 | 249.70 | 254.20 | 254.20 | 4,728,649 |
| 2026-02-12 | 253.00 | 255.80 | 250.10 | 253.60 | 253.60 | 2,594,773 |
| 2026-02-11 | 247.30 | 255.90 | 246.20 | 255.90 | 255.90 | 5,703,552 |
| 2026-02-10 | 248.10 | 249.40 | 245.90 | 246.10 | 246.10 | 1,339,429 |
| 2026-02-09 | 251.00 | 252.00 | 244.50 | 245.70 | 245.70 | 3,168,236 |
| 2026-02-06 | 253.70 | 255.00 | 248.30 | 249.00 | 249.00 | 3,378,358 |
| 2026-02-05 | 255.10 | 256.70 | 250.40 | 252.60 | 252.60 | 4,734,463 |
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.