Sberbank Rossii PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 305.70 | 317.82 | 304.14 | 317.09 | 218.91 | 41,281,520 |
| 2024-06-11 | 317.50 | 319.84 | 315.88 | 317.90 | 219.47 | 20,064,950 |
| 2024-06-10 | 320.80 | 321.98 | 315.21 | 317.25 | 219.02 | 26,344,630 |
| 2024-06-07 | 313.80 | 320.64 | 312.73 | 320.45 | 221.23 | 44,484,260 |
| 2024-06-06 | 314.70 | 316.45 | 311.15 | 312.70 | 215.88 | 28,328,920 |
| 2024-06-05 | 316.63 | 318.28 | 313.85 | 315.50 | 217.81 | 27,792,110 |
| 2024-06-04 | 310.98 | 316.50 | 308.80 | 314.02 | 216.79 | 33,070,240 |
| 2024-06-03 | 313.50 | 315.50 | 305.00 | 310.27 | 214.20 | 61,860,770 |
| 2024-05-31 | 316.00 | 318.49 | 309.80 | 314.48 | 217.11 | 49,206,450 |
| 2024-05-30 | 320.91 | 321.55 | 316.00 | 318.00 | 219.54 | 27,005,390 |
| 2024-05-29 | 318.25 | 320.40 | 315.92 | 320.35 | 221.16 | 22,989,260 |
| 2024-05-28 | 317.50 | 320.90 | 315.82 | 317.78 | 219.39 | 30,187,790 |
| 2024-05-27 | 321.01 | 321.95 | 315.50 | 316.44 | 218.46 | 45,712,960 |
| 2024-05-24 | 323.83 | 324.48 | 319.78 | 321.30 | 221.82 | 26,594,700 |
| 2024-05-23 | 322.80 | 324.00 | 321.23 | 323.90 | 223.61 | 17,865,490 |
| 2024-05-22 | 320.80 | 323.10 | 320.80 | 322.86 | 222.90 | 18,651,840 |
| 2024-05-21 | 320.88 | 322.23 | 318.00 | 319.80 | 220.78 | 34,019,460 |
| 2024-05-20 | 324.00 | 324.85 | 318.94 | 320.94 | 221.57 | 36,736,790 |
| 2024-05-17 | 322.96 | 323.50 | 320.02 | 322.96 | 222.96 | 24,398,590 |
| 2024-05-16 | 320.00 | 322.91 | 320.00 | 322.18 | 222.43 | 27,847,220 |
| 2024-05-15 | 318.20 | 320.16 | 317.70 | 320.00 | 220.92 | 28,351,820 |
| 2024-05-14 | 315.00 | 318.41 | 313.58 | 318.10 | 219.61 | 35,247,320 |
| 2024-05-13 | 314.10 | 315.70 | 314.04 | 315.01 | 217.48 | 21,712,460 |
| 2024-05-10 | 311.50 | 313.50 | 311.31 | 312.98 | 216.07 | 16,715,650 |
| 2024-05-08 | 308.41 | 311.83 | 308.08 | 310.90 | 214.64 | 33,881,400 |
| 2024-05-07 | 306.23 | 308.87 | 306.21 | 308.39 | 212.91 | 16,616,810 |
| 2024-05-06 | 308.10 | 308.10 | 305.55 | 306.97 | 211.93 | 19,203,550 |
| 2024-05-03 | 307.11 | 308.29 | 304.34 | 307.84 | 212.53 | 30,466,990 |
| 2024-05-02 | 308.70 | 309.19 | 306.80 | 307.10 | 212.02 | 16,262,520 |
| 2024-04-30 | 309.19 | 309.49 | 308.03 | 308.43 | 212.93 | 5,980,690 |
| 2024-04-29 | 309.14 | 309.60 | 307.65 | 308.38 | 212.90 | 10,025,690 |
| 2024-04-27 | 309.25 | 309.99 | 308.70 | 309.47 | 213.65 | 13,111,060 |
| 2024-04-26 | 308.50 | 309.90 | 308.00 | 309.15 | 213.43 | 21,146,360 |
| 2024-04-25 | 307.95 | 309.07 | 307.45 | 308.40 | 212.91 | 15,946,760 |
| 2024-04-24 | 307.50 | 309.79 | 306.65 | 307.86 | 212.54 | 26,557,490 |
| 2024-04-23 | 315.39 | 315.79 | 306.26 | 308.30 | 212.84 | 92,863,630 |
| 2024-04-22 | 308.00 | 315.00 | 307.38 | 313.30 | 216.30 | 69,006,740 |
| 2024-04-19 | 308.00 | 308.38 | 306.80 | 307.90 | 212.57 | 14,578,320 |
| 2024-04-18 | 306.01 | 308.29 | 305.05 | 308.16 | 212.75 | 20,387,560 |
| 2024-04-17 | 308.65 | 309.74 | 305.91 | 306.43 | 211.55 | 28,227,330 |
| 2024-04-16 | 308.00 | 308.65 | 307.00 | 307.97 | 212.62 | 17,135,850 |
| 2024-04-15 | 307.47 | 308.39 | 306.64 | 308.00 | 212.64 | 20,746,510 |
| 2024-04-12 | 307.40 | 307.87 | 306.30 | 306.80 | 211.81 | 16,025,300 |
| 2024-04-11 | 306.70 | 308.00 | 305.70 | 307.33 | 212.17 | 20,527,000 |
| 2024-04-10 | 306.76 | 307.14 | 304.62 | 306.89 | 211.87 | 20,682,180 |
| 2024-04-09 | 308.10 | 309.35 | 305.51 | 307.03 | 211.97 | 32,044,440 |
| 2024-04-08 | 306.50 | 308.60 | 306.22 | 306.92 | 211.89 | 24,899,610 |
| 2024-04-05 | 304.62 | 306.50 | 303.70 | 305.70 | 211.05 | 19,355,990 |
| 2024-04-04 | 306.80 | 307.77 | 304.36 | 305.94 | 211.21 | 29,074,900 |
| 2024-04-03 | 300.40 | 307.13 | 300.17 | 306.20 | 211.39 | 58,228,980 |
| 2024-04-02 | 300.43 | 300.99 | 298.95 | 300.55 | 207.49 | 19,980,460 |
| 2024-04-01 | 300.00 | 301.65 | 299.50 | 299.76 | 206.95 | 28,662,870 |
| 2024-03-29 | 299.38 | 299.50 | 298.00 | 298.90 | 206.35 | 17,705,950 |
| 2024-03-28 | 295.50 | 299.30 | 295.50 | 298.69 | 206.21 | 33,675,160 |
| 2024-03-27 | 294.47 | 295.11 | 293.47 | 294.92 | 203.61 | 14,560,090 |
| 2024-03-26 | 294.50 | 295.82 | 293.04 | 293.84 | 202.86 | 16,295,560 |
| 2024-03-25 | 294.00 | 294.93 | 292.13 | 294.30 | 203.18 | 25,567,820 |
| 2024-03-22 | 295.77 | 296.79 | 291.05 | 295.44 | 203.97 | 48,982,100 |
| 2024-03-21 | 295.99 | 297.30 | 291.80 | 295.99 | 204.35 | 70,680,800 |
| 2024-03-20 | 295.30 | 296.88 | 293.52 | 295.00 | 203.66 | 30,703,230 |
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.