Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	256.20	257.85	254.63	256.16	176.85	27,880,630
2023-09-26	252.13	257.17	250.90	255.51	176.40	42,960,400
2023-09-25	252.00	253.49	249.83	253.00	174.67	31,863,690
2023-09-22	249.85	253.10	248.62	252.10	174.04	40,714,900
2023-09-21	252.87	254.20	249.81	250.89	173.21	58,913,730
2023-09-20	252.80	255.47	249.82	254.72	175.85	66,831,270
2023-09-19	258.99	259.32	251.50	253.60	175.08	89,551,540
2023-09-18	262.02	263.00	258.76	259.95	179.46	29,037,560
2023-09-15	259.65	262.74	258.56	260.89	180.11	35,581,630
2023-09-14	258.90	261.38	255.02	260.38	179.76	46,227,900
2023-09-13	262.40	262.77	257.59	259.47	179.13	30,051,360
2023-09-12	257.70	262.40	257.09	260.75	180.02	45,160,820
2023-09-11	257.00	258.37	255.16	256.27	176.92	43,282,460
2023-09-08	258.08	259.33	253.10	256.45	177.05	49,562,810
2023-09-07	263.69	264.97	256.10	257.90	178.05	67,688,600
2023-09-06	264.33	264.68	262.31	263.50	181.91	28,341,890
2023-09-05	266.74	267.98	261.09	265.51	183.30	39,811,860
2023-09-04	266.50	269.11	266.00	267.17	184.45	48,140,770
2023-09-01	265.40	265.62	264.06	265.00	182.95	19,265,170
2023-08-31	265.04	266.25	264.30	265.40	183.23	22,582,290
2023-08-30	265.68	267.36	263.10	265.45	183.26	38,604,380
2023-08-29	266.70	267.56	265.14	266.47	183.97	35,407,330
2023-08-28	261.32	267.83	260.81	267.00	184.33	57,897,070
2023-08-25	258.80	261.60	257.61	261.00	180.19	28,575,150
2023-08-24	257.63	259.94	256.40	258.34	178.35	26,979,270
2023-08-23	261.50	261.83	256.00	259.63	179.24	53,116,160
2023-08-22	261.92	262.11	259.81	261.20	180.33	25,953,320
2023-08-21	262.44	263.06	259.51	260.81	180.06	35,766,040
2023-08-18	258.40	261.37	257.35	259.50	179.15	31,064,600
2023-08-17	257.15	258.80	255.50	257.28	177.62	35,937,920
2023-08-16	261.29	261.68	254.33	256.61	177.16	71,823,620
2023-08-15	259.00	264.17	256.63	261.00	180.19	59,232,630
2023-08-14	267.37	268.77	259.15	262.80	181.43	86,724,810
2023-08-11	267.26	267.40	264.80	266.43	183.94	24,846,460
2023-08-10	264.73	267.50	263.96	266.49	183.98	37,292,060
2023-08-09	265.47	265.80	263.05	263.78	182.11	34,994,150
2023-08-08	261.92	265.44	258.80	263.52	181.93	65,114,820
2023-08-07	266.54	268.09	260.50	263.03	181.59	61,531,090
2023-08-04	269.48	272.96	261.21	264.28	182.45	132,212,230
2023-08-03	269.00	271.35	266.80	268.86	185.62	75,757,120
2023-08-02	268.50	269.97	266.52	268.45	185.33	48,418,320
2023-08-01	269.00	273.35	264.10	268.50	185.37	162,988,910
2023-07-31	251.33	267.77	251.33	264.90	182.88	167,914,420
2023-07-28	248.00	249.45	246.67	249.29	172.10	35,776,620
2023-07-27	247.50	249.30	247.24	248.53	171.58	39,793,470
2023-07-26	247.20	248.33	245.90	246.92	170.47	26,119,270
2023-07-25	245.48	247.77	244.81	246.75	170.35	39,733,390
2023-07-24	244.00	245.85	243.52	244.95	169.11	19,769,440
2023-07-21	243.18	244.53	241.70	244.30	168.66	32,271,770
2023-07-20	246.27	246.27	242.15	244.70	168.94	36,027,010
2023-07-19	247.25	248.10	245.00	246.28	170.03	31,451,760
2023-07-18	245.80	247.50	245.26	246.89	170.45	36,008,340
2023-07-17	244.77	246.20	243.60	246.20	169.97	36,193,390
2023-07-14	246.32	247.05	244.51	246.79	170.38	25,661,560
2023-07-13	247.97	248.15	245.34	246.48	170.16	29,561,460
2023-07-12	248.40	249.20	246.10	248.00	171.21	39,316,540
2023-07-11	250.01	250.20	246.51	247.72	171.02	49,590,820
2023-07-10	244.21	249.45	244.20	247.30	170.73	65,076,680
2023-07-07	241.49	243.75	240.70	242.14	167.17	30,275,210
2023-07-06	241.47	242.47	240.71	241.19	166.51	23,260,340

← NewerPage 14 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.