SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 261.90 | 265.40 | 252.40 | 260.70 | 260.70 | 5,547,394 |
| 2026-02-03 | 260.40 | 264.00 | 259.10 | 261.50 | 261.50 | 3,335,547 |
| 2026-02-02 | 257.30 | 261.00 | 255.90 | 257.30 | 257.30 | 3,559,413 |
| 2026-01-30 | 264.00 | 264.40 | 254.50 | 257.00 | 257.00 | 5,853,544 |
| 2026-01-29 | 258.40 | 269.20 | 257.00 | 260.70 | 260.70 | 12,745,858 |
| 2026-01-28 | 259.80 | 261.20 | 257.60 | 259.00 | 259.00 | 2,199,684 |
| 2026-01-27 | 257.80 | 261.50 | 255.90 | 260.90 | 260.90 | 3,018,585 |
| 2026-01-26 | 261.00 | 262.80 | 255.40 | 257.00 | 257.00 | 6,000,417 |
| 2026-01-23 | 260.40 | 263.50 | 257.70 | 259.60 | 259.60 | 4,227,094 |
| 2026-01-22 | 264.90 | 265.30 | 256.50 | 260.60 | 260.60 | 7,069,307 |
| 2026-01-21 | 253.60 | 265.00 | 252.40 | 260.30 | 260.30 | 7,958,064 |
| 2026-01-20 | 254.40 | 254.90 | 252.40 | 253.60 | 253.60 | 1,945,088 |
| 2026-01-19 | 256.70 | 258.80 | 251.60 | 255.60 | 255.60 | 5,041,707 |
| 2026-01-16 | 250.00 | 257.30 | 248.80 | 253.90 | 253.90 | 4,538,278 |
| 2026-01-15 | 244.10 | 251.50 | 243.80 | 248.60 | 248.60 | 4,955,026 |
| 2026-01-14 | 240.80 | 248.00 | 238.50 | 243.90 | 243.90 | 4,095,950 |
| 2026-01-13 | 243.00 | 243.50 | 238.30 | 241.30 | 241.30 | 2,643,220 |
| 2026-01-12 | 243.20 | 246.30 | 241.20 | 241.40 | 241.40 | 2,457,610 |
| 2026-01-09 | 241.50 | 245.70 | 241.50 | 243.70 | 243.70 | 1,985,946 |
| 2026-01-08 | 245.00 | 245.00 | 239.30 | 242.60 | 242.60 | 4,155,444 |
| 2026-01-06 | 249.20 | 250.40 | 248.30 | 249.20 | 249.20 | 1,201,850 |
| 2026-01-05 | 253.00 | 254.20 | 245.10 | 250.40 | 250.40 | 4,795,371 |
| 2025-12-30 | 256.00 | 257.70 | 251.30 | 255.30 | 255.30 | 4,100,651 |
| 2025-12-29 | 262.00 | 266.40 | 254.50 | 255.90 | 255.90 | 13,754,283 |
| 2025-12-26 | 246.60 | 261.70 | 246.40 | 257.60 | 257.60 | 8,354,710 |
| 2025-12-25 | 251.70 | 251.80 | 246.10 | 247.10 | 247.10 | 3,144,475 |
| 2025-12-24 | 253.60 | 254.00 | 250.40 | 251.20 | 251.20 | 1,852,002 |
| 2025-12-23 | 253.60 | 254.80 | 251.10 | 254.10 | 254.10 | 2,008,198 |
| 2025-12-22 | 256.90 | 257.80 | 251.10 | 253.20 | 253.20 | 5,376,132 |
| 2025-12-19 | 258.10 | 259.40 | 250.00 | 255.40 | 255.40 | 5,157,143 |
| 2025-12-18 | 258.70 | 259.10 | 256.20 | 257.50 | 257.50 | 2,133,228 |
| 2025-12-17 | 260.10 | 261.60 | 255.20 | 258.20 | 258.20 | 6,501,091 |
| 2025-12-16 | 260.20 | 262.00 | 258.80 | 260.20 | 260.20 | 2,891,239 |
| 2025-12-15 | 257.70 | 260.80 | 255.70 | 258.50 | 258.50 | 5,610,921 |
| 2025-12-12 | 263.50 | 264.40 | 254.70 | 257.80 | 257.80 | 5,859,230 |
| 2025-12-11 | 262.00 | 268.90 | 261.90 | 262.90 | 262.90 | 7,972,345 |
| 2025-12-10 | 265.00 | 265.00 | 260.80 | 262.40 | 262.40 | 3,356,030 |
| 2025-12-09 | 257.90 | 266.60 | 254.60 | 257.60 | 257.60 | 9,621,812 |
| 2025-12-08 | 261.70 | 267.00 | 255.60 | 260.20 | 260.20 | 11,042,302 |
| 2025-12-05 | 256.70 | 262.90 | 256.20 | 260.30 | 260.30 | 7,077,321 |
| 2025-12-04 | 257.70 | 262.10 | 255.80 | 257.80 | 257.80 | 6,488,349 |
| 2025-12-03 | 255.10 | 258.00 | 248.20 | 256.10 | 256.10 | 16,647,436 |
| 2025-12-02 | 265.80 | 268.50 | 252.00 | 261.20 | 261.20 | 10,935,805 |
| 2025-12-01 | 258.40 | 271.30 | 257.30 | 266.40 | 266.40 | 19,915,502 |
| 2025-11-28 | 248.80 | 259.90 | 247.10 | 258.00 | 258.00 | 10,543,896 |
| 2025-11-27 | 258.30 | 259.50 | 244.10 | 250.00 | 250.00 | 12,674,339 |
| 2025-11-26 | 262.80 | 263.00 | 256.50 | 258.90 | 258.90 | 6,109,703 |
| 2025-11-25 | 251.20 | 265.70 | 248.10 | 257.20 | 257.20 | 17,384,647 |
| 2025-11-24 | 252.30 | 259.50 | 247.50 | 250.10 | 250.10 | 12,617,999 |
| 2025-11-21 | 254.10 | 258.00 | 244.50 | 250.90 | 250.90 | 19,003,923 |
| 2025-11-20 | 240.00 | 255.20 | 235.60 | 239.20 | 239.20 | 19,925,986 |
| 2025-11-19 | 231.00 | 249.50 | 229.40 | 243.40 | 243.40 | 26,332,647 |
| 2025-11-18 | 222.90 | 237.00 | 220.10 | 231.60 | 231.60 | 17,049,913 |
| 2025-11-17 | 229.30 | 229.80 | 220.80 | 223.70 | 223.70 | 4,672,396 |
| 2025-11-14 | 226.30 | 230.70 | 226.30 | 227.80 | 227.80 | 3,131,942 |
| 2025-11-13 | 226.70 | 228.90 | 226.00 | 227.10 | 227.10 | 2,012,369 |
| 2025-11-12 | 230.30 | 230.30 | 223.40 | 227.50 | 227.50 | 3,194,448 |
| 2025-11-11 | 228.60 | 230.30 | 225.60 | 228.00 | 228.00 | 3,038,304 |
| 2025-11-10 | 229.00 | 232.60 | 227.40 | 228.60 | 228.60 | 4,553,706 |
| 2025-11-07 | 225.00 | 232.00 | 223.80 | 229.50 | 229.50 | 6,687,948 |
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.