SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 227.50 | 230.40 | 223.20 | 225.30 | 225.30 | 5,759,559 |
| 2025-11-05 | 230.60 | 233.70 | 225.60 | 227.40 | 227.40 | 9,545,794 |
| 2025-11-03 | 226.40 | 231.30 | 225.30 | 230.60 | 230.60 | 3,824,215 |
| 2025-11-01 | 223.40 | 227.30 | 221.50 | 224.40 | 224.40 | 2,798,250 |
| 2025-10-31 | 229.00 | 232.70 | 220.20 | 222.70 | 222.70 | 9,823,756 |
| 2025-10-30 | 219.40 | 233.30 | 217.50 | 229.70 | 229.70 | 11,506,952 |
| 2025-10-29 | 223.70 | 226.80 | 217.10 | 220.10 | 220.10 | 8,464,774 |
| 2025-10-28 | 208.50 | 224.00 | 205.00 | 220.00 | 220.00 | 13,029,116 |
| 2025-10-27 | 219.90 | 221.40 | 208.00 | 211.60 | 211.60 | 8,877,063 |
| 2025-10-24 | 225.40 | 228.00 | 217.40 | 221.70 | 221.70 | 9,497,127 |
| 2025-10-23 | 228.50 | 228.50 | 215.90 | 223.50 | 223.50 | 18,631,749 |
| 2025-10-22 | 239.30 | 244.10 | 224.00 | 238.80 | 238.80 | 20,767,749 |
| 2025-10-21 | 254.00 | 254.00 | 224.00 | 232.00 | 232.00 | 31,226,357 |
| 2025-10-20 | 252.80 | 262.80 | 250.60 | 255.70 | 255.70 | 17,576,543 |
| 2025-10-17 | 239.60 | 257.00 | 235.20 | 245.80 | 245.80 | 29,502,996 |
| 2025-10-16 | 203.40 | 239.60 | 200.30 | 217.80 | 217.80 | 28,698,594 |
| 2025-10-15 | 206.30 | 206.80 | 200.60 | 204.20 | 204.20 | 4,091,880 |
| 2025-10-14 | 213.30 | 213.60 | 203.60 | 205.10 | 205.10 | 5,298,468 |
| 2025-10-13 | 209.60 | 216.00 | 205.40 | 211.20 | 211.20 | 8,198,182 |
| 2025-10-10 | 219.00 | 219.00 | 206.80 | 209.80 | 209.80 | 6,792,662 |
| 2025-10-09 | 206.90 | 217.90 | 201.00 | 215.60 | 215.60 | 15,144,895 |
| 2025-10-08 | 222.20 | 225.70 | 198.30 | 203.00 | 203.00 | 20,427,865 |
| 2025-10-07 | 203.40 | 229.90 | 200.20 | 223.80 | 223.80 | 21,546,499 |
| 2025-10-06 | 196.00 | 206.70 | 189.80 | 204.60 | 204.60 | 13,477,776 |
| 2025-10-03 | 209.00 | 210.70 | 195.10 | 200.40 | 200.40 | 6,246,053 |
| 2025-10-02 | 214.40 | 215.60 | 207.50 | 212.00 | 212.00 | 3,889,966 |
| 2025-10-01 | 217.00 | 221.80 | 213.20 | 216.30 | 216.30 | 3,664,584 |
| 2025-09-30 | 215.90 | 217.80 | 212.00 | 217.20 | 217.20 | 3,307,496 |
| 2025-09-29 | 218.60 | 219.80 | 212.10 | 214.70 | 214.70 | 4,633,043 |
| 2025-09-26 | 220.00 | 221.90 | 212.50 | 220.90 | 220.90 | 5,269,296 |
| 2025-09-25 | 229.90 | 229.90 | 219.00 | 224.00 | 224.00 | 3,218,947 |
| 2025-09-24 | 227.50 | 232.60 | 218.00 | 229.00 | 229.00 | 6,491,130 |
| 2025-09-23 | 236.90 | 240.90 | 224.00 | 237.90 | 237.90 | 6,363,637 |
| 2025-09-22 | 240.30 | 241.20 | 231.30 | 237.10 | 237.10 | 5,722,736 |
| 2025-09-19 | 244.50 | 245.90 | 238.00 | 239.00 | 239.00 | 3,685,263 |
| 2025-09-18 | 246.00 | 249.00 | 241.30 | 246.50 | 246.50 | 4,456,710 |
| 2025-09-17 | 239.70 | 248.00 | 237.10 | 243.10 | 243.10 | 4,963,697 |
| 2025-09-16 | 239.40 | 243.50 | 232.40 | 238.60 | 238.60 | 5,040,044 |
| 2025-09-15 | 240.80 | 246.60 | 235.30 | 240.80 | 240.80 | 6,017,924 |
| 2025-09-12 | 257.10 | 257.10 | 234.00 | 244.70 | 244.70 | 11,222,977 |
| 2025-09-11 | 253.50 | 257.50 | 252.40 | 256.90 | 256.90 | 2,209,506 |
| 2025-09-10 | 258.40 | 258.80 | 252.40 | 254.50 | 254.50 | 4,028,825 |
| 2025-09-09 | 260.20 | 260.90 | 257.20 | 259.30 | 259.30 | 2,693,924 |
| 2025-09-08 | 261.90 | 262.40 | 257.10 | 259.90 | 259.90 | 3,222,453 |
| 2025-09-05 | 260.10 | 265.20 | 259.30 | 261.10 | 261.10 | 5,097,922 |
| 2025-09-04 | 260.90 | 265.00 | 255.60 | 259.00 | 259.00 | 7,435,286 |
| 2025-09-03 | 257.50 | 264.00 | 253.30 | 255.00 | 255.00 | 5,655,508 |
| 2025-09-02 | 259.10 | 260.50 | 250.20 | 251.00 | 251.00 | 7,290,141 |
| 2025-09-01 | 263.10 | 269.00 | 255.30 | 260.30 | 260.30 | 6,915,934 |
| 2025-08-29 | 258.20 | 264.50 | 258.10 | 263.00 | 263.00 | 6,849,612 |
| 2025-08-28 | 270.00 | 270.70 | 254.20 | 267.30 | 267.30 | 10,518,890 |
| 2025-08-27 | 256.80 | 271.80 | 253.10 | 267.90 | 267.90 | 13,990,741 |
| 2025-08-26 | 253.20 | 259.00 | 251.60 | 254.20 | 254.20 | 5,904,716 |
| 2025-08-25 | 264.10 | 267.40 | 246.00 | 252.60 | 252.60 | 13,470,752 |
| 2025-08-22 | 253.60 | 267.40 | 252.30 | 262.50 | 262.50 | 12,288,086 |
| 2025-08-21 | 272.10 | 273.30 | 251.10 | 257.20 | 257.20 | 16,210,341 |
| 2025-08-20 | 280.00 | 281.80 | 271.50 | 275.50 | 275.50 | 6,031,703 |
| 2025-08-19 | 291.30 | 291.80 | 276.20 | 280.20 | 280.20 | 11,658,918 |
| 2025-08-18 | 284.60 | 298.50 | 270.60 | 277.40 | 277.40 | 23,517,566 |
| 2025-08-15 | 293.50 | 298.30 | 288.20 | 292.00 | 292.00 | 12,578,213 |
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.