Sberbank Rossii PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 255.00 | 258.17 | 251.11 | 252.53 | 194.91 | 78,616,830 |
| 2024-09-04 | 244.51 | 253.50 | 242.80 | 250.00 | 192.96 | 70,652,080 |
| 2024-09-03 | 244.40 | 250.00 | 240.01 | 242.80 | 187.40 | 105,673,360 |
| 2024-09-02 | 254.03 | 254.20 | 242.65 | 245.87 | 189.77 | 97,662,430 |
| 2024-08-30 | 260.50 | 261.80 | 254.00 | 256.95 | 198.33 | 46,118,490 |
| 2024-08-29 | 262.58 | 264.19 | 258.36 | 260.29 | 200.90 | 34,802,250 |
| 2024-08-28 | 259.90 | 262.47 | 254.99 | 260.80 | 201.30 | 47,867,970 |
| 2024-08-27 | 265.83 | 266.07 | 259.82 | 260.70 | 201.22 | 32,345,170 |
| 2024-08-26 | 263.55 | 266.95 | 261.54 | 264.41 | 204.08 | 49,974,250 |
| 2024-08-23 | 261.61 | 262.80 | 255.56 | 257.60 | 198.83 | 76,719,180 |
| 2024-08-22 | 266.93 | 268.50 | 260.15 | 263.51 | 203.39 | 47,907,530 |
| 2024-08-21 | 266.20 | 267.80 | 263.86 | 266.55 | 205.74 | 37,127,480 |
| 2024-08-20 | 268.35 | 269.49 | 263.36 | 265.40 | 204.85 | 54,276,130 |
| 2024-08-19 | 275.00 | 275.56 | 265.02 | 268.01 | 206.86 | 68,626,200 |
| 2024-08-16 | 278.05 | 279.00 | 274.32 | 277.00 | 213.80 | 26,195,850 |
| 2024-08-15 | 280.50 | 280.85 | 276.73 | 277.54 | 214.22 | 28,665,290 |
| 2024-08-14 | 284.30 | 284.70 | 280.12 | 281.79 | 217.50 | 21,757,040 |
| 2024-08-13 | 281.05 | 284.33 | 280.42 | 282.78 | 218.26 | 24,058,790 |
| 2024-08-12 | 280.01 | 281.50 | 278.03 | 280.23 | 216.29 | 27,767,330 |
| 2024-08-09 | 281.00 | 282.67 | 279.62 | 281.90 | 217.58 | 22,302,730 |
| 2024-08-08 | 283.40 | 285.42 | 280.00 | 282.45 | 218.01 | 42,425,830 |
| 2024-08-07 | 280.00 | 283.27 | 277.21 | 282.66 | 218.17 | 48,494,490 |
| 2024-08-06 | 277.01 | 281.16 | 276.35 | 278.83 | 215.21 | 43,600,150 |
| 2024-08-05 | 282.79 | 283.46 | 275.17 | 276.81 | 213.65 | 82,141,460 |
| 2024-08-02 | 287.21 | 287.99 | 284.37 | 286.10 | 220.82 | 30,086,580 |
| 2024-08-01 | 289.87 | 290.69 | 287.04 | 288.89 | 222.98 | 18,646,450 |
| 2024-07-31 | 290.47 | 291.20 | 288.01 | 288.61 | 222.76 | 25,974,520 |
| 2024-07-30 | 286.50 | 291.99 | 284.32 | 291.49 | 224.99 | 42,572,480 |
| 2024-07-29 | 293.00 | 293.00 | 286.00 | 287.27 | 221.73 | 52,445,850 |
| 2024-07-26 | 296.40 | 300.00 | 292.67 | 294.10 | 227.00 | 84,909,830 |
| 2024-07-25 | 295.69 | 297.30 | 294.20 | 297.08 | 229.30 | 22,868,740 |
| 2024-07-24 | 294.39 | 296.67 | 293.20 | 296.50 | 228.85 | 24,565,710 |
| 2024-07-23 | 295.47 | 295.48 | 293.36 | 294.00 | 226.92 | 22,190,840 |
| 2024-07-22 | 291.00 | 294.95 | 291.00 | 294.35 | 227.19 | 33,386,610 |
| 2024-07-19 | 290.67 | 292.58 | 289.20 | 291.00 | 224.61 | 31,022,060 |
| 2024-07-18 | 284.68 | 289.99 | 282.73 | 289.30 | 223.29 | 34,090,360 |
| 2024-07-17 | 285.84 | 289.96 | 283.23 | 285.00 | 219.98 | 42,824,670 |
| 2024-07-16 | 284.49 | 285.69 | 276.70 | 283.00 | 218.43 | 82,870,860 |
| 2024-07-15 | 293.00 | 293.86 | 283.50 | 284.49 | 219.58 | 58,737,560 |
| 2024-07-12 | 296.00 | 297.48 | 290.97 | 292.35 | 225.65 | 49,999,170 |
| 2024-07-11 | 289.96 | 296.98 | 285.22 | 295.31 | 227.93 | 168,030,600 |
| 2024-07-10 | 319.00 | 320.30 | 314.30 | 315.50 | 217.81 | 88,512,550 |
| 2024-07-09 | 324.30 | 325.33 | 317.50 | 319.00 | 220.23 | 54,199,810 |
| 2024-07-08 | 325.76 | 327.44 | 323.74 | 323.86 | 223.59 | 27,756,900 |
| 2024-07-05 | 324.71 | 327.00 | 321.01 | 324.24 | 223.85 | 40,433,010 |
| 2024-07-04 | 328.39 | 329.57 | 323.81 | 324.17 | 223.80 | 40,766,110 |
| 2024-07-03 | 328.58 | 330.45 | 327.00 | 328.78 | 226.98 | 32,156,700 |
| 2024-07-02 | 327.35 | 328.87 | 326.82 | 328.57 | 226.84 | 21,155,650 |
| 2024-07-01 | 327.64 | 329.00 | 326.25 | 326.25 | 225.24 | 31,710,510 |
| 2024-06-28 | 327.87 | 329.30 | 325.80 | 326.50 | 225.41 | 40,451,800 |
| 2024-06-27 | 324.80 | 327.83 | 322.63 | 327.83 | 226.33 | 46,771,370 |
| 2024-06-26 | 320.10 | 324.56 | 319.80 | 323.90 | 223.61 | 42,491,110 |
| 2024-06-25 | 317.50 | 319.89 | 316.28 | 319.21 | 220.38 | 25,978,180 |
| 2024-06-24 | 314.70 | 319.00 | 314.14 | 317.20 | 218.99 | 29,607,080 |
| 2024-06-21 | 315.00 | 316.00 | 312.60 | 314.52 | 217.14 | 29,116,600 |
| 2024-06-20 | 310.70 | 314.72 | 306.02 | 313.50 | 216.43 | 72,789,950 |
| 2024-06-19 | 314.38 | 314.78 | 307.51 | 309.00 | 213.33 | 42,183,660 |
| 2024-06-18 | 317.65 | 318.00 | 313.02 | 315.00 | 217.47 | 22,024,090 |
| 2024-06-17 | 320.00 | 320.45 | 316.85 | 317.85 | 219.44 | 15,476,190 |
| 2024-06-14 | 317.80 | 320.70 | 316.20 | 320.29 | 221.12 | 21,488,970 |
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.