SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 111.40 | 114.90 | 106.20 | 110.20 | 110.20 | 2,375,578 |
| 2024-11-26 | 113.50 | 116.20 | 110.20 | 111.70 | 111.70 | 1,455,484 |
| 2024-11-25 | 118.60 | 119.20 | 113.50 | 115.00 | 115.00 | 1,218,582 |
| 2024-11-22 | 121.90 | 121.90 | 118.00 | 118.90 | 118.90 | 942,312 |
| 2024-11-21 | 119.90 | 122.40 | 116.00 | 117.50 | 117.50 | 1,625,133 |
| 2024-11-20 | 121.00 | 122.70 | 115.20 | 117.90 | 117.90 | 2,026,361 |
| 2024-11-19 | 125.90 | 126.10 | 116.90 | 118.90 | 118.90 | 2,779,029 |
| 2024-11-18 | 125.70 | 127.00 | 122.20 | 125.30 | 125.30 | 2,343,530 |
| 2024-11-15 | 129.70 | 129.80 | 127.40 | 129.20 | 129.20 | 1,067,896 |
| 2024-11-14 | 127.10 | 131.20 | 126.30 | 128.70 | 128.70 | 1,894,273 |
| 2024-11-13 | 126.10 | 132.00 | 125.60 | 130.90 | 130.90 | 2,886,359 |
| 2024-11-12 | 128.60 | 129.00 | 125.70 | 127.10 | 127.10 | 1,807,135 |
| 2024-11-11 | 134.30 | 134.50 | 127.70 | 131.10 | 131.10 | 2,414,180 |
| 2024-11-08 | 134.50 | 135.20 | 130.30 | 131.90 | 131.90 | 2,486,324 |
| 2024-11-07 | 132.00 | 134.50 | 127.50 | 132.50 | 132.50 | 4,728,413 |
| 2024-11-06 | 126.10 | 133.00 | 122.70 | 130.90 | 130.90 | 8,416,303 |
| 2024-11-05 | 119.70 | 121.70 | 117.10 | 119.20 | 119.20 | 1,572,762 |
| 2024-11-02 | 116.00 | 119.40 | 115.80 | 118.10 | 118.10 | 1,827,720 |
| 2024-11-01 | 112.30 | 116.60 | 111.00 | 114.70 | 114.70 | 1,800,963 |
| 2024-10-31 | 114.70 | 114.70 | 110.40 | 112.40 | 112.40 | 1,444,973 |
| 2024-10-30 | 117.60 | 118.30 | 113.30 | 115.70 | 115.70 | 1,663,867 |
| 2024-10-29 | 110.00 | 120.10 | 109.90 | 115.60 | 115.60 | 4,158,107 |
| 2024-10-28 | 110.50 | 112.10 | 108.10 | 108.60 | 108.60 | 2,156,853 |
| 2024-10-25 | 117.00 | 118.50 | 109.50 | 112.30 | 112.30 | 3,190,829 |
| 2024-10-24 | 112.00 | 117.50 | 112.00 | 114.70 | 114.70 | 1,954,002 |
| 2024-10-23 | 116.70 | 118.00 | 111.50 | 113.00 | 113.00 | 2,645,113 |
| 2024-10-22 | 122.80 | 122.80 | 116.10 | 117.40 | 117.40 | 3,854,835 |
| 2024-10-21 | 125.10 | 125.30 | 120.50 | 121.60 | 121.60 | 1,800,322 |
| 2024-10-18 | 126.70 | 129.60 | 123.00 | 124.00 | 124.00 | 2,198,333 |
| 2024-10-17 | 125.80 | 136.20 | 124.30 | 126.10 | 126.10 | 8,457,742 |
| 2024-10-16 | 129.70 | 131.60 | 123.50 | 128.80 | 128.80 | 2,205,371 |
| 2024-10-15 | 129.10 | 130.90 | 127.50 | 129.00 | 129.00 | 1,886,748 |
| 2024-10-14 | 131.50 | 133.70 | 128.00 | 130.90 | 130.90 | 2,635,431 |
| 2024-10-11 | 138.30 | 138.50 | 129.20 | 134.30 | 134.30 | 4,499,702 |
| 2024-10-10 | 141.50 | 142.40 | 134.30 | 138.60 | 138.60 | 4,275,144 |
| 2024-10-09 | 141.50 | 146.00 | 135.30 | 139.40 | 139.40 | 8,609,063 |
| 2024-10-08 | 137.60 | 141.50 | 136.50 | 140.30 | 140.30 | 2,320,682 |
| 2024-10-07 | 138.50 | 141.00 | 131.50 | 135.60 | 135.60 | 3,941,513 |
| 2024-10-04 | 142.90 | 143.50 | 135.90 | 138.20 | 138.20 | 5,368,735 |
| 2024-10-03 | 130.90 | 144.90 | 130.10 | 136.50 | 136.50 | 6,483,638 |
| 2024-10-02 | 129.50 | 134.00 | 126.30 | 129.50 | 129.50 | 3,100,688 |
| 2024-10-01 | 126.80 | 131.30 | 126.60 | 130.00 | 130.00 | 2,972,283 |
| 2024-09-30 | 132.80 | 135.40 | 125.10 | 129.30 | 129.30 | 4,103,093 |
| 2024-09-27 | 130.70 | 133.50 | 130.40 | 132.30 | 132.30 | 2,107,919 |
| 2024-09-26 | 127.10 | 133.00 | 127.10 | 130.50 | 130.50 | 4,161,176 |
| 2024-09-25 | 123.00 | 127.90 | 119.40 | 124.30 | 124.30 | 3,878,918 |
| 2024-09-24 | 122.00 | 123.80 | 118.50 | 122.20 | 122.20 | 2,576,554 |
| 2024-09-23 | 120.30 | 124.00 | 119.10 | 120.10 | 120.10 | 2,955,189 |
| 2024-09-20 | 112.70 | 120.00 | 112.40 | 119.30 | 119.30 | 2,508,630 |
| 2024-09-19 | 112.70 | 114.00 | 111.20 | 113.00 | 113.00 | 781,892 |
| 2024-09-18 | 114.50 | 115.30 | 112.50 | 113.30 | 113.30 | 909,780 |
| 2024-09-17 | 111.80 | 115.30 | 111.60 | 113.60 | 113.60 | 1,681,953 |
| 2024-09-16 | 110.00 | 112.30 | 108.00 | 111.80 | 111.80 | 1,732,111 |
| 2024-09-13 | 107.50 | 109.40 | 105.00 | 108.90 | 108.90 | 1,207,139 |
| 2024-09-12 | 110.50 | 111.10 | 105.00 | 106.10 | 106.10 | 1,543,283 |
| 2024-09-11 | 112.90 | 113.30 | 110.00 | 112.10 | 112.10 | 827,866 |
| 2024-09-10 | 113.30 | 119.00 | 110.80 | 112.40 | 112.40 | 2,697,461 |
| 2024-09-09 | 109.00 | 113.80 | 109.00 | 112.20 | 112.20 | 1,882,818 |
| 2024-09-06 | 108.00 | 108.80 | 105.70 | 107.30 | 107.30 | 513,551 |
| 2024-09-05 | 109.00 | 111.30 | 106.10 | 107.10 | 107.10 | 1,503,417 |
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.