Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	298.30	299.40	294.21	295.70	204.15	59,714,940
2024-03-18	299.40	299.98	297.63	299.11	206.50	20,281,860
2024-03-15	295.71	299.44	295.29	298.60	206.15	26,040,280
2024-03-14	298.50	298.70	295.14	296.28	204.55	42,205,930
2024-03-13	301.20	301.49	298.70	300.10	207.18	24,012,100
2024-03-12	299.60	301.07	297.34	300.40	207.39	28,743,980
2024-03-11	301.00	302.95	298.50	300.05	207.15	41,781,940
2024-03-07	297.72	300.58	297.24	299.38	206.69	21,982,790
2024-03-06	298.20	299.33	296.82	298.15	205.84	17,756,170
2024-03-05	299.33	300.41	297.57	298.70	206.22	41,756,340
2024-03-04	295.87	299.50	295.80	298.97	206.40	40,609,910
2024-03-01	292.20	295.88	292.20	294.44	203.28	27,129,280
2024-02-29	292.31	293.20	291.30	293.00	202.28	22,436,940
2024-02-28	292.60	293.95	289.75	292.81	202.15	49,330,680
2024-02-27	291.35	293.00	290.55	292.52	201.95	32,504,830
2024-02-26	288.52	291.30	287.00	290.70	200.69	42,969,530
2024-02-22	282.10	285.05	282.10	282.74	195.20	25,175,120
2024-02-21	283.90	285.28	280.20	281.55	194.38	48,915,360
2024-02-20	289.20	289.28	283.29	287.17	198.26	44,972,610
2024-02-19	288.51	289.98	287.07	289.00	199.52	24,327,480
2024-02-16	290.47	292.30	286.25	288.00	198.83	53,446,950
2024-02-15	289.30	290.45	287.63	290.00	200.21	25,912,290
2024-02-14	287.07	290.60	286.84	289.70	200.00	35,874,260
2024-02-13	287.52	289.00	285.40	287.49	198.48	33,307,500
2024-02-12	283.66	287.84	283.50	287.75	198.66	33,890,070
2024-02-09	282.17	284.00	281.50	283.60	195.79	24,378,920
2024-02-08	284.52	286.24	281.25	282.82	195.25	44,132,450
2024-02-07	278.82	284.50	278.81	282.22	194.84	45,372,390
2024-02-06	278.00	278.99	277.30	278.75	192.44	15,960,270
2024-02-05	277.00	278.57	276.90	277.26	191.41	16,056,990
2024-02-02	277.00	277.30	276.00	276.51	190.90	12,718,190
2024-02-01	276.03	277.75	275.93	277.00	191.23	15,976,730
2024-01-31	275.84	276.45	275.00	275.90	190.48	12,543,740
2024-01-30	274.01	277.25	273.97	274.71	189.65	27,236,150
2024-01-29	273.02	274.95	272.70	273.73	188.98	17,095,190
2024-01-26	273.10	273.72	272.21	273.12	188.56	11,131,250
2024-01-25	274.00	274.18	271.55	272.96	188.45	24,436,130
2024-01-24	275.90	276.44	273.70	274.10	189.23	20,203,730
2024-01-23	274.70	277.26	274.31	276.00	190.54	20,092,540
2024-01-22	274.86	275.90	273.85	275.01	189.86	15,086,860
2024-01-19	277.39	277.47	273.55	275.29	190.05	28,052,580
2024-01-18	278.24	278.87	276.76	277.78	191.77	17,701,680
2024-01-17	276.02	279.17	275.75	277.70	191.72	34,256,680
2024-01-16	276.22	276.45	274.10	275.70	190.34	16,110,240
2024-01-15	276.45	277.73	275.21	276.10	190.61	21,397,690
2024-01-12	276.00	276.96	274.77	275.40	190.13	17,702,040
2024-01-11	274.78	275.97	274.01	275.90	190.48	19,526,030
2024-01-10	275.30	276.16	273.64	275.68	190.32	20,660,410
2024-01-09	276.97	278.00	274.71	276.00	190.54	20,316,030
2024-01-08	273.60	277.00	273.53	275.81	190.41	21,489,440
2024-01-05	274.30	274.69	272.80	273.46	188.79	9,635,550
2024-01-04	274.67	275.48	273.70	274.04	189.19	11,729,380
2024-01-03	271.90	274.70	271.00	273.64	188.92	20,586,020
2023-12-29	272.19	272.59	270.55	271.80	187.65	20,810,540
2023-12-28	270.92	272.48	268.52	272.00	187.78	29,439,730
2023-12-27	271.90	272.59	270.85	271.55	187.47	17,214,050
2023-12-26	271.00	272.89	270.00	271.91	187.72	22,658,320
2023-12-25	271.72	273.85	270.05	271.60	187.51	38,115,690
2023-12-22	266.06	271.90	265.37	270.55	186.78	58,724,860
2023-12-21	266.40	266.87	263.50	265.80	183.50	33,301,420

← NewerPage 12 of 22 · 1,272 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.