Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	241.47	242.47	240.71	241.19	166.51	23,260,340
2023-07-05	241.49	241.90	240.24	241.06	166.42	19,972,080
2023-07-04	243.40	243.78	240.61	242.55	167.45	41,561,500
2023-07-03	240.00	244.56	239.15	243.82	168.33	47,333,310
2023-06-30	240.00	240.68	238.36	240.40	165.97	24,051,460
2023-06-29	239.94	241.26	239.02	240.70	166.17	28,192,150
2023-06-28	241.80	241.80	238.60	240.08	165.75	28,310,570
2023-06-27	239.02	242.34	236.80	241.32	166.60	51,466,410
2023-06-26	239.60	240.50	233.40	237.55	164.00	82,016,390
2023-06-23	239.98	240.99	234.34	240.29	165.89	61,886,110
2023-06-22	242.15	242.80	240.13	242.03	167.09	23,136,750
2023-06-21	241.90	243.92	240.60	243.39	168.03	26,830,770
2023-06-20	241.99	242.22	238.82	241.15	166.48	36,621,960
2023-06-19	244.47	244.69	241.32	242.58	167.47	29,844,240
2023-06-16	245.50	245.90	243.70	245.00	169.14	23,441,160
2023-06-15	245.11	245.94	243.22	245.50	169.49	40,063,590
2023-06-14	245.70	247.68	242.80	244.25	168.63	52,205,640
2023-06-13	241.51	244.50	240.63	243.58	168.16	40,551,890
2023-06-09	242.80	243.00	240.11	241.20	166.52	27,569,100
2023-06-08	241.30	242.78	239.55	241.50	166.73	29,945,470
2023-06-07	241.20	244.39	238.56	241.17	166.50	63,130,930
2023-06-06	235.92	242.10	232.54	240.66	166.15	100,640,180
2023-06-05	243.51	244.15	235.10	239.98	165.68	78,742,190
2023-06-02	242.00	245.50	240.77	244.81	169.01	46,542,940
2023-06-01	247.00	247.00	240.57	242.39	167.34	52,046,910
2023-05-31	244.00	247.18	240.27	245.91	169.77	72,912,500
2023-05-30	248.84	250.85	243.80	245.19	169.27	83,533,260
2023-05-29	249.78	252.59	248.85	252.59	174.38	67,999,610
2023-05-26	243.45	249.64	242.81	248.37	171.47	69,202,730
2023-05-25	246.10	247.40	242.65	244.85	169.04	70,882,360
2023-05-24	237.49	246.13	236.26	242.87	167.67	86,011,970
2023-05-23	231.25	237.29	230.21	236.01	162.94	63,010,540
2023-05-22	232.20	232.78	230.00	231.16	159.59	26,487,190
2023-05-19	230.99	232.30	229.81	230.89	159.40	31,639,980
2023-05-18	231.70	234.49	230.72	231.96	160.14	56,228,190
2023-05-17	229.86	230.97	228.75	230.01	158.79	31,770,380
2023-05-16	232.40	232.86	229.57	230.48	159.12	36,613,690
2023-05-15	230.51	231.75	228.52	231.15	159.58	49,090,190
2023-05-12	231.00	232.47	226.15	228.86	158.00	70,528,170
2023-05-11	228.87	235.38	223.94	232.64	160.61	197,302,410
2023-05-10	216.50	227.50	215.70	222.70	136.49	156,874,740
2023-05-08	238.69	239.86	237.36	238.90	146.42	47,865,890
2023-05-05	239.24	240.66	237.30	239.89	147.02	61,366,140
2023-05-04	236.89	239.74	236.05	237.21	145.38	53,079,590
2023-05-03	242.85	242.99	234.00	238.00	145.86	76,827,180
2023-05-02	242.20	245.00	237.40	240.15	147.18	83,957,810
2023-04-28	240.90	241.58	237.66	240.41	147.34	49,583,350
2023-04-27	235.59	240.74	235.13	239.49	146.78	68,311,610
2023-04-26	235.60	235.95	234.91	235.33	144.23	24,430,320
2023-04-25	235.13	235.82	234.21	235.29	144.20	32,187,450
2023-04-24	235.07	236.40	234.10	235.14	144.11	30,536,770
2023-04-21	237.40	238.85	233.52	235.89	144.57	115,905,760
2023-04-20	233.32	236.47	229.84	235.79	144.51	85,093,750
2023-04-19	232.67	237.37	231.10	233.80	143.29	115,713,300
2023-04-18	227.89	232.76	227.05	231.39	141.81	97,770,120
2023-04-17	222.98	228.20	222.91	226.63	138.90	78,797,270
2023-04-14	220.00	222.50	218.51	221.70	135.88	43,316,040
2023-04-13	219.49	220.89	218.00	218.90	134.16	32,672,160
2023-04-12	218.60	219.70	216.67	218.70	134.04	44,767,540
2023-04-11	222.90	223.33	217.62	218.94	134.18	98,538,370

← NewerPage 15 of 22 · 1,273 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.