Sberbank Rossii PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	287.80	291.90	286.35	287.50	287.50	40,124,246
2026-10-16	283.83	289.00	283.25	287.76	287.76	24,954,201
2026-10-15	285.25	286.40	282.52	283.07	283.07	17,517,286
2026-10-14	286.57	287.85	284.28	286.24	286.24	32,381,203
2026-10-13	285.23	287.98	284.41	286.34	286.34	26,998,547
2026-10-12	285.50	287.00	283.00	285.49	285.49	33,862,521
2026-10-09	280.70	285.43	280.16	282.28	282.28	25,889,129
2026-10-08	283.05	283.05	278.01	280.60	280.60	24,699,815
2026-10-07	282.40	285.00	282.01	282.65	282.65	21,950,101
2026-10-06	281.77	284.00	280.12	282.54	282.54	22,099,060
2026-10-05	275.92	282.50	275.11	282.05	282.05	41,452,144
2026-10-02	276.18	277.24	273.17	275.68	275.68	13,432,967
2026-10-01	273.80	278.00	272.91	276.60	276.60	22,103,506
2026-09-30	274.87	275.30	272.11	274.00	274.00	11,950,633
2026-09-29	272.45	276.90	270.89	275.50	275.50	18,505,319
2026-09-28	276.35	277.00	271.70	273.00	273.00	25,688,835
2026-09-25	279.33	279.78	275.00	276.20	276.20	17,573,507
2026-09-24	280.75	280.97	277.84	279.55	279.55	12,005,847
2026-09-23	280.75	281.87	277.28	279.66	279.66	16,276,101
2026-09-22	277.11	281.90	276.50	281.00	281.00	20,412,159
2026-09-21	276.30	278.42	274.45	277.23	277.23	14,168,563
2026-09-18	275.89	278.80	274.43	277.88	277.88	14,823,010
2026-09-17	279.90	280.46	273.12	275.18	275.18	37,680,058
2026-09-16	285.00	286.00	279.00	279.68	279.68	33,205,230
2026-09-15	287.00	288.38	284.25	284.31	284.31	22,220,772
2026-09-14	283.60	289.80	283.60	288.11	288.11	26,990,745
2026-09-11	285.00	286.00	281.10	283.22	283.22	34,353,442
2026-09-10	277.04	286.90	276.50	285.15	285.15	38,597,901
2026-09-09	278.95	279.98	275.50	277.60	277.60	19,889,950
2026-09-08	280.33	281.74	277.16	278.44	278.44	23,673,870
2026-09-07	281.00	282.00	276.60	279.61	279.61	20,764,942
2026-09-04	279.60	282.00	277.30	279.76	279.76	27,598,636
2026-09-03	274.43	279.40	272.77	276.91	276.91	28,337,598
2026-09-02	272.00	275.90	271.60	274.49	274.49	19,814,357
2026-09-01	276.03	277.77	271.06	275.37	275.37	26,826,095
2026-08-31	268.14	276.88	268.00	275.49	275.49	37,099,082
2026-08-28	269.85	271.00	267.00	268.39	268.39	20,920,889
2026-08-27	267.30	270.85	265.55	269.93	269.93	25,297,200
2026-08-26	271.00	271.68	266.71	267.80	267.80	27,208,582
2026-08-25	269.69	275.20	268.00	271.65	271.65	35,500,143
2026-08-24	273.32	273.32	266.61	269.16	269.16	37,820,554
2026-08-21	271.48	273.89	269.22	272.99	272.99	19,829,440
2026-08-20	276.32	277.48	269.87	270.66	270.66	26,392,566
2026-08-19	277.65	278.25	274.56	276.76	276.76	17,797,892
2026-08-18	271.01	278.37	269.22	276.23	276.23	30,340,431
2026-08-17	273.40	274.82	268.01	270.44	270.44	40,961,941
2026-08-14	277.50	280.42	270.50	272.85	272.85	45,732,142
2026-08-13	284.00	284.36	277.36	278.26	278.26	27,504,193
2026-08-12	286.21	287.45	283.30	284.50	284.50	24,145,658
2026-08-11	284.41	286.98	284.00	286.48	286.48	21,457,010
2026-08-10	282.50	284.60	282.15	283.58	283.58	19,960,180
2026-08-07	284.75	285.50	281.00	282.53	282.53	27,055,123
2026-08-06	287.80	288.86	281.65	284.91	284.91	40,749,725
2026-08-05	285.19	287.92	283.69	287.45	287.45	42,280,765
2026-08-04	281.54	285.00	281.02	284.18	284.18	52,816,444
2026-08-03	276.53	281.45	276.50	280.15	280.15	27,937,080
2026-07-31	274.00	276.55	273.41	275.60	275.60	25,055,477
2026-07-30	275.71	277.65	272.86	273.88	273.88	36,673,536
2026-07-29	272.93	276.50	272.00	275.30	275.30	28,526,781
2026-07-28	274.51	276.97	271.50	271.88	271.88	37,810,737

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	37.6400 RUB
2025-07-18	34.8400 RUB
2024-07-11	33.3000 RUB
2023-05-11	25.0000 RUB
2021-05-12	18.7000 RUB
2020-10-05	18.7000 RUB
2019-06-13	16.0000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.