Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	267.51	269.10	266.20	267.33	184.56	31,094,000
2023-12-19	268.38	269.71	265.00	267.78	184.87	38,287,810
2023-12-18	268.93	270.44	266.54	269.40	185.99	51,602,470
2023-12-15	256.60	268.91	256.60	267.10	184.40	84,668,740
2023-12-14	261.40	262.75	255.58	258.18	178.24	40,549,660
2023-12-13	257.60	261.39	256.50	259.25	178.98	29,836,400
2023-12-12	256.79	262.88	255.05	259.76	179.33	63,932,170
2023-12-11	265.17	266.47	254.81	257.20	177.57	77,668,070
2023-12-08	266.00	268.23	263.72	265.30	183.16	35,364,310
2023-12-07	267.62	270.44	263.06	265.50	183.30	63,564,530
2023-12-06	279.92	280.79	266.83	269.24	185.88	100,020,030
2023-12-05	271.98	279.65	270.54	276.56	190.93	46,892,570
2023-12-04	273.60	274.95	270.52	272.95	188.44	37,700,740
2023-12-01	277.00	277.98	273.55	275.09	189.92	31,660,970
2023-11-30	276.70	278.65	272.75	276.80	191.10	55,873,540
2023-11-29	279.36	280.56	276.20	277.57	191.63	29,820,830
2023-11-28	282.40	282.51	277.32	280.06	193.35	45,507,410
2023-11-27	287.40	289.00	278.88	281.57	194.39	79,146,090
2023-11-24	286.49	287.50	285.11	286.00	197.45	26,067,870
2023-11-23	286.16	287.77	285.04	286.00	197.45	27,724,080
2023-11-22	283.12	286.67	282.85	285.53	197.12	47,296,890
2023-11-21	282.30	283.82	281.66	283.18	195.50	19,099,390
2023-11-20	281.96	284.20	281.61	282.84	195.27	25,291,010
2023-11-17	279.70	282.50	278.66	282.00	194.69	31,322,320
2023-11-16	282.40	283.69	279.56	281.47	194.32	24,696,600
2023-11-15	280.87	283.93	278.51	282.52	195.05	41,837,690
2023-11-14	283.70	283.88	280.54	282.40	194.96	40,484,810
2023-11-13	280.40	284.80	280.32	283.54	195.75	45,887,770
2023-11-10	276.99	281.30	276.60	280.00	193.31	44,643,290
2023-11-09	278.60	278.85	276.02	277.08	191.29	28,430,630
2023-11-08	273.64	278.35	273.28	277.40	191.51	58,032,670
2023-11-07	273.01	274.78	272.20	273.89	189.09	32,275,170
2023-11-06	269.00	273.87	268.62	272.50	188.13	29,274,160
2023-11-03	269.07	269.78	267.20	269.48	186.04	20,981,280
2023-11-02	270.00	270.98	268.50	268.52	185.38	25,751,530
2023-11-01	268.29	270.30	267.60	269.00	185.71	20,609,480
2023-10-31	270.00	270.50	266.87	268.86	185.62	26,210,450
2023-10-30	269.90	271.55	268.60	270.52	186.76	33,345,990
2023-10-27	269.93	271.98	266.80	270.01	186.41	49,779,630
2023-10-26	274.11	276.00	269.12	270.00	186.40	59,497,750
2023-10-25	271.50	274.96	270.53	273.72	188.97	41,830,970
2023-10-24	270.00	272.06	268.62	270.49	186.74	28,029,860
2023-10-23	270.45	274.10	269.65	270.90	187.02	62,432,160
2023-10-20	268.50	270.30	266.50	269.90	186.33	32,879,730
2023-10-19	267.13	271.00	266.28	268.67	185.48	33,532,880
2023-10-18	270.00	271.19	266.11	268.40	185.30	40,380,530
2023-10-17	268.30	271.97	266.91	270.46	186.72	51,214,360
2023-10-16	264.00	269.20	263.51	268.00	185.02	53,723,180
2023-10-13	264.89	265.04	262.70	263.70	182.05	18,408,670
2023-10-12	260.00	264.50	259.66	263.63	182.00	27,549,160
2023-10-11	263.30	263.99	259.50	263.49	181.91	29,495,790
2023-10-10	264.89	265.18	257.00	264.70	182.74	34,001,290
2023-10-09	263.00	265.97	263.00	264.20	182.40	45,447,720
2023-10-06	259.77	263.40	257.86	260.42	179.79	32,001,280
2023-10-05	260.70	261.39	258.26	259.05	178.84	23,501,620
2023-10-04	259.00	260.39	258.24	259.68	179.28	18,571,620
2023-10-03	258.99	260.50	257.23	259.89	179.42	23,911,430
2023-10-02	261.37	261.92	257.03	258.00	178.12	35,574,470
2023-09-29	258.00	262.59	256.71	261.70	180.67	68,533,310
2023-09-28	256.40	258.25	255.50	257.67	177.89	26,331,160

← NewerPage 13 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.