SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 261.20 | 295.90 | 260.10 | 279.00 | 279.00 | 17,830,359 |
| 2025-02-21 | 248.00 | 264.00 | 230.50 | 242.80 | 242.80 | 13,137,384 |
| 2025-02-20 | 269.50 | 269.50 | 241.40 | 255.30 | 255.30 | 9,194,329 |
| 2025-02-19 | 264.50 | 271.90 | 248.30 | 258.70 | 258.70 | 10,485,935 |
| 2025-02-18 | 250.00 | 275.40 | 241.20 | 261.20 | 261.20 | 30,264,013 |
| 2025-02-17 | 226.80 | 228.60 | 221.00 | 228.60 | 228.60 | 6,522,221 |
| 2025-02-14 | 186.20 | 215.50 | 185.40 | 208.40 | 208.40 | 24,657,374 |
| 2025-02-13 | 184.00 | 184.00 | 170.40 | 177.10 | 177.10 | 7,767,174 |
| 2025-02-12 | 156.10 | 168.30 | 152.10 | 153.00 | 153.00 | 4,795,402 |
| 2025-02-11 | 153.50 | 155.90 | 151.80 | 153.40 | 153.40 | 1,942,427 |
| 2025-02-10 | 152.20 | 157.40 | 150.40 | 156.50 | 156.50 | 4,162,785 |
| 2025-02-07 | 151.40 | 153.00 | 147.50 | 148.50 | 148.50 | 921,130 |
| 2025-02-06 | 152.70 | 155.80 | 149.30 | 151.30 | 151.30 | 2,385,711 |
| 2025-02-05 | 144.40 | 153.10 | 140.40 | 150.40 | 150.40 | 5,446,996 |
| 2025-02-04 | 151.30 | 152.50 | 143.00 | 146.10 | 146.10 | 2,082,415 |
| 2025-02-03 | 152.00 | 154.00 | 143.40 | 147.00 | 147.00 | 3,485,935 |
| 2025-01-31 | 156.50 | 158.00 | 150.60 | 153.50 | 153.50 | 3,571,950 |
| 2025-01-30 | 156.20 | 159.20 | 152.50 | 155.00 | 155.00 | 5,713,146 |
| 2025-01-29 | 144.90 | 155.00 | 142.60 | 151.60 | 151.60 | 7,386,192 |
| 2025-01-28 | 138.90 | 147.00 | 136.90 | 144.40 | 144.40 | 5,779,613 |
| 2025-01-27 | 141.70 | 144.90 | 135.60 | 141.10 | 141.10 | 3,569,932 |
| 2025-01-24 | 137.30 | 143.20 | 136.60 | 140.20 | 140.20 | 4,496,460 |
| 2025-01-23 | 136.20 | 137.70 | 133.60 | 134.90 | 134.90 | 1,120,940 |
| 2025-01-22 | 138.00 | 138.60 | 134.50 | 138.00 | 138.00 | 1,624,178 |
| 2025-01-21 | 133.50 | 138.40 | 133.00 | 136.70 | 136.70 | 1,956,426 |
| 2025-01-20 | 140.00 | 142.80 | 129.00 | 136.90 | 136.90 | 4,438,661 |
| 2025-01-17 | 135.50 | 139.30 | 132.20 | 138.20 | 138.20 | 3,138,677 |
| 2025-01-16 | 133.20 | 137.50 | 129.50 | 134.80 | 134.80 | 3,560,469 |
| 2025-01-15 | 132.50 | 132.90 | 127.60 | 129.40 | 129.40 | 2,375,618 |
| 2025-01-14 | 131.20 | 133.40 | 130.10 | 132.30 | 132.30 | 1,236,815 |
| 2025-01-13 | 127.00 | 134.50 | 127.00 | 132.10 | 132.10 | 4,604,295 |
| 2025-01-10 | 124.00 | 127.00 | 123.10 | 125.60 | 125.60 | 1,520,904 |
| 2025-01-09 | 125.60 | 127.10 | 122.30 | 123.80 | 123.80 | 1,178,038 |
| 2025-01-08 | 124.80 | 127.10 | 123.60 | 125.90 | 125.90 | 1,244,991 |
| 2025-01-06 | 121.90 | 124.40 | 119.70 | 122.40 | 122.40 | 799,803 |
| 2025-01-03 | 127.20 | 128.90 | 120.20 | 122.50 | 122.50 | 1,887,763 |
| 2024-12-30 | 122.00 | 128.80 | 121.40 | 128.00 | 128.00 | 3,120,955 |
| 2024-12-28 | 118.70 | 122.60 | 118.30 | 120.30 | 120.30 | 1,794,428 |
| 2024-12-27 | 118.20 | 119.10 | 116.60 | 117.30 | 117.30 | 754,904 |
| 2024-12-26 | 118.80 | 120.40 | 117.30 | 118.70 | 118.70 | 1,463,654 |
| 2024-12-25 | 116.80 | 120.00 | 114.50 | 119.10 | 119.10 | 1,449,643 |
| 2024-12-24 | 119.80 | 120.70 | 116.00 | 117.10 | 117.10 | 1,045,914 |
| 2024-12-23 | 121.40 | 122.80 | 118.40 | 118.60 | 118.60 | 3,059,819 |
| 2024-12-20 | 112.30 | 120.40 | 110.80 | 118.70 | 118.70 | 3,129,336 |
| 2024-12-19 | 112.00 | 114.00 | 110.60 | 112.60 | 112.60 | 1,304,850 |
| 2024-12-18 | 113.60 | 114.30 | 109.50 | 110.90 | 110.90 | 1,807,925 |
| 2024-12-17 | 114.00 | 115.20 | 110.70 | 111.80 | 111.80 | 1,368,059 |
| 2024-12-16 | 115.90 | 116.70 | 112.50 | 113.50 | 113.50 | 1,123,982 |
| 2024-12-13 | 114.00 | 118.10 | 112.40 | 115.90 | 115.90 | 1,636,459 |
| 2024-12-12 | 117.50 | 118.70 | 112.70 | 113.80 | 113.80 | 894,630 |
| 2024-12-11 | 116.70 | 118.20 | 115.40 | 116.10 | 116.10 | 763,354 |
| 2024-12-10 | 118.40 | 118.60 | 115.30 | 116.20 | 116.20 | 796,095 |
| 2024-12-09 | 117.00 | 119.40 | 116.70 | 117.90 | 117.90 | 1,034,752 |
| 2024-12-06 | 117.50 | 118.50 | 114.90 | 115.90 | 115.90 | 999,554 |
| 2024-12-05 | 112.40 | 117.20 | 109.20 | 115.80 | 115.80 | 3,312,329 |
| 2024-12-04 | 115.30 | 117.00 | 110.30 | 113.90 | 113.90 | 1,358,409 |
| 2024-12-03 | 117.30 | 121.00 | 113.80 | 115.70 | 115.70 | 2,493,546 |
| 2024-12-02 | 116.00 | 117.90 | 115.20 | 116.00 | 116.00 | 1,222,941 |
| 2024-11-29 | 113.80 | 116.70 | 113.00 | 115.50 | 115.50 | 921,790 |
| 2024-11-28 | 115.00 | 115.90 | 112.50 | 114.40 | 114.40 | 1,228,688 |
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.