Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	217.10	222.26	216.61	220.95	135.42	85,196,000
2023-04-07	214.50	216.39	213.65	216.15	132.47	29,198,130
2023-04-06	216.30	217.38	214.07	214.31	131.35	39,061,450
2023-04-05	214.65	216.30	211.40	215.99	132.38	46,177,490
2023-04-04	216.20	217.29	213.80	214.29	131.33	45,803,380
2023-04-03	218.45	219.44	214.80	215.20	131.89	55,175,630
2023-03-31	217.20	217.35	211.30	215.50	132.08	88,081,360
2023-03-30	217.30	218.45	216.12	217.40	133.24	40,886,950
2023-03-29	214.85	219.53	213.60	218.14	133.69	96,682,530
2023-03-28	212.86	214.70	210.67	213.19	130.66	73,901,050
2023-03-27	204.01	213.20	204.01	209.29	128.27	101,521,380
2023-03-24	202.86	203.85	202.00	203.07	124.46	24,325,540
2023-03-23	202.53	204.20	202.22	203.17	124.52	26,650,230
2023-03-22	203.40	204.40	201.59	203.24	124.56	57,568,140
2023-03-21	204.76	208.00	201.25	204.64	125.42	122,583,960
2023-03-20	196.02	205.09	195.00	199.00	121.96	156,714,250
2023-03-17	183.00	193.66	178.56	191.40	117.30	388,164,850
2023-03-16	174.94	176.04	173.36	175.29	107.43	51,534,160
2023-03-15	176.00	177.37	173.59	174.46	106.92	79,930,290
2023-03-14	171.61	176.95	171.01	176.50	108.17	89,325,670
2023-03-13	172.50	173.90	169.26	172.20	105.54	74,032,280
2023-03-10	171.55	173.00	170.58	172.56	105.76	50,256,970
2023-03-09	174.85	174.89	172.21	173.46	106.31	80,393,110
2023-03-07	171.87	174.20	171.00	173.71	106.46	55,287,380
2023-03-06	172.14	172.99	171.35	172.21	105.54	64,585,290
2023-03-03	168.17	171.26	167.90	170.30	104.37	49,566,770
2023-03-02	170.40	170.40	166.55	169.04	103.60	86,095,640
2023-03-01	170.40	171.66	169.50	170.07	104.23	53,784,730
2023-02-28	170.50	171.92	168.37	169.90	104.13	80,748,140
2023-02-27	163.52	170.00	162.96	169.55	103.91	100,133,280
2023-02-24	163.33	165.50	163.10	164.00	100.51	37,727,230
2023-02-22	164.13	164.42	162.50	163.95	100.48	43,772,430
2023-02-21	160.66	165.65	159.26	164.00	100.51	127,422,480
2023-02-20	159.41	161.30	156.73	160.20	98.183	63,971,610
2023-02-17	158.00	160.38	156.91	158.95	97.417	52,179,940
2023-02-16	157.33	159.30	156.25	157.25	96.375	68,549,280
2023-02-15	160.94	161.12	153.83	157.21	96.351	113,804,160
2023-02-14	164.30	164.38	161.64	162.20	99.409	58,832,960
2023-02-13	165.20	166.88	164.17	165.25	101.28	36,212,200
2023-02-10	165.00	166.49	164.50	165.51	101.44	40,924,680
2023-02-09	164.33	167.47	161.27	165.03	101.14	107,139,220
2023-02-08	165.00	166.35	162.70	164.22	100.65	58,669,030
2023-02-07	167.30	168.70	163.40	165.02	101.14	92,661,570
2023-02-06	161.78	167.17	161.01	166.27	101.90	89,083,530
2023-02-03	159.10	162.32	157.88	160.96	98.649	63,735,330
2023-02-02	158.40	160.29	157.37	159.36	97.668	53,866,380
2023-02-01	158.20	159.60	156.50	157.22	96.357	66,332,200
2023-01-31	153.51	158.18	153.30	157.00	96.222	77,890,320
2023-01-30	153.50	153.88	152.21	153.40	94.016	31,105,220
2023-01-27	152.40	153.48	151.69	153.14	93.856	34,123,690
2023-01-26	153.32	154.30	151.73	151.80	93.035	45,513,320
2023-01-25	152.45	153.60	151.50	152.48	93.452	43,376,700
2023-01-24	153.95	155.58	152.28	153.12	93.844	78,734,130
2023-01-23	151.90	154.10	151.01	153.54	94.101	55,198,870
2023-01-20	149.70	151.40	148.64	150.33	92.134	44,254,820
2023-01-19	151.20	152.85	148.56	149.40	91.564	66,813,960
2023-01-18	150.40	153.00	149.41	152.00	93.157	67,511,970
2023-01-17	154.00	154.31	150.01	151.02	92.557	84,404,770
2023-01-16	152.89	154.00	151.88	153.34	93.979	51,753,920
2023-01-13	149.58	153.28	147.71	151.77	93.017	88,520,210

← NewerPage 16 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.