SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 283.90 | 293.50 | 276.00 | 288.20 | 288.20 | 14,013,298 |
| 2025-08-13 | 282.30 | 288.60 | 277.70 | 287.10 | 287.10 | 10,537,275 |
| 2025-08-12 | 283.80 | 285.00 | 272.00 | 283.60 | 283.60 | 15,592,072 |
| 2025-08-11 | 291.50 | 300.50 | 277.00 | 287.00 | 287.00 | 31,274,958 |
| 2025-08-08 | 259.60 | 286.80 | 250.40 | 265.00 | 265.00 | 28,680,074 |
| 2025-08-07 | 229.90 | 254.80 | 228.30 | 249.10 | 249.10 | 41,180,591 |
| 2025-08-06 | 209.80 | 229.90 | 205.70 | 208.50 | 208.50 | 18,836,126 |
| 2025-08-05 | 209.50 | 210.00 | 203.20 | 205.10 | 205.10 | 3,771,010 |
| 2025-08-04 | 199.30 | 208.90 | 198.40 | 207.90 | 207.90 | 4,843,818 |
| 2025-08-01 | 195.20 | 201.50 | 194.50 | 197.70 | 197.70 | 6,717,342 |
| 2025-07-31 | 192.30 | 195.60 | 191.50 | 194.00 | 194.00 | 2,092,896 |
| 2025-07-30 | 193.50 | 194.50 | 189.30 | 192.80 | 192.80 | 2,223,327 |
| 2025-07-29 | 194.40 | 197.40 | 191.60 | 194.80 | 194.80 | 3,329,075 |
| 2025-07-28 | 203.30 | 205.50 | 189.20 | 193.50 | 193.50 | 10,115,998 |
| 2025-07-25 | 206.00 | 209.10 | 198.70 | 200.00 | 200.00 | 6,075,744 |
| 2025-07-24 | 206.60 | 208.50 | 203.30 | 203.80 | 203.80 | 2,679,565 |
| 2025-07-23 | 210.90 | 212.60 | 206.30 | 210.50 | 210.50 | 5,238,292 |
| 2025-07-22 | 210.10 | 211.60 | 203.00 | 210.20 | 210.20 | 4,502,303 |
| 2025-07-21 | 197.90 | 213.00 | 197.70 | 210.00 | 210.00 | 11,483,432 |
| 2025-07-18 | 186.80 | 198.70 | 185.00 | 196.40 | 196.40 | 7,218,157 |
| 2025-07-17 | 192.60 | 196.10 | 186.70 | 191.70 | 191.70 | 3,480,697 |
| 2025-07-16 | 202.40 | 202.40 | 192.80 | 195.40 | 195.40 | 6,188,396 |
| 2025-07-15 | 206.00 | 208.00 | 200.10 | 202.90 | 202.90 | 6,712,787 |
| 2025-07-14 | 187.90 | 209.50 | 171.40 | 191.90 | 191.90 | 22,712,303 |
| 2025-07-11 | 195.00 | 196.60 | 186.00 | 186.60 | 186.60 | 4,767,907 |
| 2025-07-10 | 195.00 | 199.80 | 193.90 | 197.90 | 197.90 | 2,784,888 |
| 2025-07-09 | 195.70 | 200.80 | 188.80 | 191.00 | 191.00 | 5,770,976 |
| 2025-07-08 | 204.40 | 207.00 | 195.00 | 206.00 | 206.00 | 6,058,880 |
| 2025-07-07 | 216.20 | 220.00 | 203.10 | 208.00 | 208.00 | 4,825,121 |
| 2025-07-04 | 219.00 | 219.00 | 215.00 | 216.10 | 216.10 | 2,083,178 |
| 2025-07-03 | 222.50 | 225.00 | 218.60 | 223.50 | 223.50 | 3,726,502 |
| 2025-07-02 | 220.00 | 223.50 | 214.10 | 215.30 | 215.30 | 5,391,756 |
| 2025-07-01 | 223.90 | 224.90 | 215.20 | 219.50 | 219.50 | 6,427,008 |
| 2025-06-30 | 221.10 | 227.20 | 220.50 | 223.40 | 223.40 | 5,521,694 |
| 2025-06-27 | 217.60 | 224.30 | 212.70 | 221.00 | 221.00 | 8,047,651 |
| 2025-06-26 | 220.30 | 221.30 | 215.50 | 217.20 | 217.20 | 2,140,966 |
| 2025-06-25 | 219.40 | 223.00 | 214.60 | 218.40 | 218.40 | 6,743,865 |
| 2025-06-24 | 201.50 | 219.40 | 201.20 | 218.90 | 218.90 | 11,018,419 |
| 2025-06-23 | 213.40 | 215.00 | 198.10 | 202.10 | 202.10 | 9,097,178 |
| 2025-06-20 | 222.00 | 222.00 | 214.20 | 214.70 | 214.70 | 2,853,179 |
| 2025-06-19 | 224.10 | 227.50 | 218.80 | 222.50 | 222.50 | 2,746,778 |
| 2025-06-18 | 222.50 | 228.00 | 221.00 | 225.50 | 225.50 | 2,989,776 |
| 2025-06-17 | 219.80 | 228.30 | 216.70 | 226.20 | 226.20 | 4,660,686 |
| 2025-06-16 | 228.20 | 229.50 | 219.60 | 221.10 | 221.10 | 3,999,127 |
| 2025-06-13 | 228.30 | 232.80 | 227.10 | 228.00 | 228.00 | 1,951,831 |
| 2025-06-11 | 225.80 | 230.00 | 223.80 | 227.40 | 227.40 | 2,456,039 |
| 2025-06-10 | 227.20 | 230.40 | 221.40 | 224.00 | 224.00 | 3,064,726 |
| 2025-06-09 | 234.20 | 235.00 | 223.00 | 225.20 | 225.20 | 6,430,996 |
| 2025-06-06 | 239.00 | 241.90 | 228.90 | 231.10 | 231.10 | 7,348,519 |
| 2025-06-05 | 237.50 | 240.40 | 233.60 | 235.50 | 235.50 | 5,873,189 |
| 2025-06-04 | 242.90 | 245.40 | 233.30 | 238.80 | 238.80 | 12,047,334 |
| 2025-06-03 | 245.60 | 248.00 | 238.80 | 242.90 | 242.90 | 5,924,285 |
| 2025-06-02 | 251.50 | 255.50 | 232.50 | 250.20 | 250.20 | 17,596,424 |
| 2025-05-30 | 243.80 | 253.00 | 238.00 | 251.00 | 251.00 | 8,996,045 |
| 2025-05-29 | 255.20 | 255.80 | 241.50 | 248.00 | 248.00 | 8,630,059 |
| 2025-05-28 | 233.30 | 254.90 | 233.00 | 247.50 | 247.50 | 17,505,237 |
| 2025-05-27 | 228.50 | 235.00 | 213.00 | 231.00 | 231.00 | 20,538,670 |
| 2025-05-26 | 253.60 | 254.90 | 228.60 | 232.80 | 232.80 | 14,746,248 |
| 2025-05-23 | 251.60 | 256.80 | 250.00 | 253.80 | 253.80 | 3,249,432 |
| 2025-05-22 | 257.60 | 258.20 | 248.30 | 254.80 | 254.80 | 8,739,035 |
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.