SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 264.00 | 265.60 | 255.10 | 262.00 | 262.00 | 4,877,880 |
| 2025-05-20 | 266.00 | 268.40 | 261.30 | 262.50 | 262.50 | 6,117,774 |
| 2025-05-19 | 263.40 | 279.20 | 259.40 | 272.90 | 272.90 | 18,532,609 |
| 2025-05-16 | 263.80 | 265.50 | 247.90 | 260.70 | 260.70 | 15,482,500 |
| 2025-05-15 | 257.00 | 266.80 | 256.20 | 259.60 | 259.60 | 11,116,744 |
| 2025-05-14 | 271.50 | 274.50 | 252.10 | 271.30 | 271.30 | 11,085,803 |
| 2025-05-13 | 273.50 | 277.00 | 265.80 | 271.60 | 271.60 | 8,773,518 |
| 2025-05-12 | 248.90 | 277.40 | 246.10 | 269.10 | 269.10 | 17,431,550 |
| 2025-05-08 | 243.60 | 249.50 | 243.20 | 244.80 | 244.80 | 3,943,960 |
| 2025-05-07 | 246.70 | 249.90 | 238.60 | 241.60 | 241.60 | 8,694,332 |
| 2025-05-06 | 236.90 | 251.20 | 231.40 | 247.60 | 247.60 | 13,163,189 |
| 2025-05-05 | 237.00 | 255.80 | 226.10 | 229.00 | 229.00 | 20,535,298 |
| 2025-05-02 | 262.40 | 263.90 | 240.00 | 244.60 | 244.60 | 10,560,977 |
| 2025-04-30 | 262.30 | 269.40 | 247.50 | 261.80 | 261.80 | 13,905,413 |
| 2025-04-29 | 275.30 | 279.30 | 258.10 | 267.40 | 267.40 | 11,722,650 |
| 2025-04-28 | 283.70 | 298.00 | 271.80 | 282.20 | 282.20 | 14,918,846 |
| 2025-04-25 | 284.00 | 289.90 | 277.40 | 282.90 | 282.90 | 13,398,190 |
| 2025-04-24 | 282.00 | 288.50 | 277.10 | 282.90 | 282.90 | 10,431,081 |
| 2025-04-23 | 292.10 | 295.80 | 270.10 | 282.90 | 282.90 | 25,013,567 |
| 2025-04-22 | 256.80 | 296.90 | 256.80 | 270.70 | 270.70 | 29,908,879 |
| 2025-04-21 | 245.60 | 259.50 | 245.20 | 254.50 | 254.50 | 8,703,342 |
| 2025-04-18 | 247.00 | 250.00 | 235.10 | 246.40 | 246.40 | 10,116,499 |
| 2025-04-17 | 235.70 | 250.50 | 235.50 | 239.80 | 239.80 | 9,040,311 |
| 2025-04-16 | 235.00 | 239.70 | 229.40 | 238.50 | 238.50 | 6,212,464 |
| 2025-04-15 | 230.80 | 239.60 | 224.30 | 232.00 | 232.00 | 7,249,316 |
| 2025-04-14 | 230.40 | 244.70 | 224.60 | 234.50 | 234.50 | 11,198,995 |
| 2025-04-11 | 214.00 | 242.60 | 208.10 | 223.70 | 223.70 | 18,951,390 |
| 2025-04-10 | 211.80 | 234.50 | 197.20 | 213.00 | 213.00 | 22,102,647 |
| 2025-04-09 | 214.20 | 219.20 | 185.60 | 192.50 | 192.50 | 34,727,351 |
| 2025-04-08 | 237.40 | 243.00 | 214.20 | 238.00 | 238.00 | 10,129,168 |
| 2025-04-07 | 248.30 | 256.50 | 231.30 | 236.90 | 236.90 | 14,992,950 |
| 2025-04-04 | 268.00 | 270.00 | 246.00 | 250.00 | 250.00 | 12,247,732 |
| 2025-04-03 | 256.00 | 266.50 | 242.10 | 248.90 | 248.90 | 16,416,451 |
| 2025-04-02 | 237.00 | 257.00 | 235.20 | 249.90 | 249.90 | 13,828,948 |
| 2025-04-01 | 260.20 | 287.50 | 235.20 | 260.70 | 260.70 | 23,270,855 |
| 2025-03-31 | 239.40 | 264.90 | 222.10 | 243.10 | 243.10 | 18,781,712 |
| 2025-03-28 | 273.00 | 285.00 | 226.10 | 246.80 | 246.80 | 25,761,066 |
| 2025-03-27 | 304.90 | 306.20 | 270.40 | 284.50 | 284.50 | 9,567,308 |
| 2025-03-26 | 312.00 | 312.90 | 301.10 | 305.00 | 305.00 | 2,543,017 |
| 2025-03-25 | 307.50 | 311.70 | 301.40 | 307.50 | 307.50 | 3,304,733 |
| 2025-03-24 | 311.00 | 313.70 | 303.00 | 309.80 | 309.80 | 3,006,173 |
| 2025-03-21 | 314.60 | 316.70 | 306.50 | 307.40 | 307.40 | 3,116,118 |
| 2025-03-20 | 317.80 | 321.40 | 309.00 | 313.70 | 313.70 | 6,197,956 |
| 2025-03-19 | 306.00 | 320.00 | 305.20 | 316.20 | 316.20 | 9,290,049 |
| 2025-03-18 | 320.00 | 334.00 | 293.00 | 323.30 | 323.30 | 24,754,535 |
| 2025-03-17 | 295.70 | 318.20 | 295.00 | 310.70 | 310.70 | 9,396,474 |
| 2025-03-14 | 292.30 | 298.00 | 288.70 | 295.90 | 295.90 | 3,039,506 |
| 2025-03-13 | 294.00 | 300.30 | 285.00 | 290.10 | 290.10 | 7,851,042 |
| 2025-03-12 | 292.90 | 305.90 | 285.00 | 294.80 | 294.80 | 7,961,668 |
| 2025-03-11 | 298.50 | 302.00 | 291.00 | 298.10 | 298.10 | 4,320,907 |
| 2025-03-10 | 298.30 | 301.60 | 295.70 | 298.40 | 298.40 | 2,708,493 |
| 2025-03-07 | 298.60 | 304.40 | 284.70 | 290.80 | 290.80 | 7,166,909 |
| 2025-03-06 | 292.70 | 302.90 | 288.50 | 296.90 | 296.90 | 6,315,920 |
| 2025-03-05 | 313.00 | 315.00 | 288.40 | 302.80 | 302.80 | 10,974,063 |
| 2025-03-04 | 298.20 | 315.90 | 294.50 | 307.80 | 307.80 | 15,334,451 |
| 2025-03-03 | 299.90 | 306.70 | 266.20 | 278.80 | 278.80 | 25,715,066 |
| 2025-02-28 | 284.10 | 309.40 | 280.00 | 291.20 | 291.20 | 17,397,542 |
| 2025-02-27 | 297.00 | 313.20 | 276.00 | 302.00 | 302.00 | 18,971,657 |
| 2025-02-26 | 327.00 | 327.00 | 287.30 | 304.60 | 304.60 | 20,074,165 |
| 2025-02-25 | 300.40 | 339.80 | 297.50 | 322.40 | 322.40 | 25,448,779 |
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.