Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	150.02	150.79	148.39	148.97	91.300	46,789,300
2023-01-11	142.97	149.98	142.87	148.66	91.110	123,147,040
2023-01-10	142.10	142.85	141.31	142.39	87.268	23,718,180
2023-01-09	141.83	142.99	141.65	142.43	87.292	31,449,160
2023-01-06	141.39	141.62	140.90	141.14	86.502	10,657,600
2023-01-05	141.60	141.84	140.54	141.31	86.606	17,245,300
2023-01-04	141.85	142.28	140.75	141.30	86.600	17,112,740
2023-01-03	141.60	143.25	141.56	141.65	86.814	21,098,550
2022-12-30	140.80	141.48	140.13	141.21	86.545	28,175,080
2022-12-29	139.50	141.65	139.22	140.44	86.073	32,059,860
2022-12-28	139.73	140.40	138.60	139.55	85.527	28,045,010
2022-12-27	141.31	142.00	139.60	140.30	85.987	41,654,530
2022-12-26	138.33	141.00	138.00	140.68	86.220	49,379,370
2022-12-23	137.49	138.26	136.81	137.89	84.510	22,908,110
2022-12-22	137.99	138.97	137.00	137.86	84.491	30,562,140
2022-12-21	138.70	139.12	135.81	137.29	84.142	45,542,340
2022-12-20	134.51	138.40	134.41	137.45	84.240	45,017,120
2022-12-19	135.13	136.73	132.86	135.57	83.088	58,826,130
2022-12-16	134.50	136.09	134.13	135.73	83.186	32,802,120
2022-12-15	136.99	137.08	134.30	135.49	83.039	54,791,650
2022-12-14	138.28	138.28	136.60	137.60	84.332	34,074,890
2022-12-13	139.67	139.93	136.67	138.38	84.810	52,200,510
2022-12-12	140.19	140.87	138.70	139.32	85.386	33,477,470
2022-12-09	139.70	140.70	139.24	140.20	85.926	29,441,490
2022-12-08	143.50	143.60	139.80	140.38	86.036	64,056,510
2022-12-07	140.50	142.81	138.36	142.24	87.176	69,885,670
2022-12-06	142.20	143.37	139.11	141.60	86.784	51,823,300
2022-12-05	136.66	142.68	136.25	142.05	87.059	103,930,500
2022-12-02	136.99	137.10	136.17	136.50	83.658	19,261,670
2022-12-01	137.10	137.95	136.31	136.47	83.639	33,056,500
2022-11-30	136.50	136.78	135.23	135.51	83.051	26,816,190
2022-11-29	136.29	137.20	135.88	136.85	83.872	31,648,090
2022-11-28	135.02	136.20	134.10	135.77	83.210	45,275,110
2022-11-25	137.20	137.24	135.41	136.33	83.554	29,618,830
2022-11-24	137.00	138.41	136.12	136.82	83.854	42,388,720
2022-11-23	135.70	137.55	134.50	136.87	83.885	52,302,020
2022-11-22	134.55	136.00	133.81	135.75	83.198	45,822,990
2022-11-21	136.01	136.30	132.51	133.38	81.746	83,599,930
2022-11-18	137.08	137.81	135.84	136.01	83.358	44,076,540
2022-11-17	139.09	140.35	136.60	137.60	84.332	59,160,240
2022-11-16	136.99	139.73	136.32	139.00	85.190	67,090,170
2022-11-15	140.49	141.00	130.86	137.90	84.516	145,543,250
2022-11-14	137.50	140.70	135.83	139.82	85.693	82,521,030
2022-11-11	137.90	138.42	135.13	136.74	83.805	75,710,240
2022-11-10	131.00	136.69	129.77	135.87	83.272	171,748,310
2022-11-09	131.06	131.47	126.42	128.29	78.626	64,961,510
2022-11-08	132.00	133.11	130.10	131.17	80.391	69,556,040
2022-11-07	127.09	132.00	126.50	131.63	80.673	91,709,630
2022-11-03	125.40	126.10	123.91	125.45	76.886	47,720,130
2022-11-02	127.06	127.74	123.75	127.14	77.921	40,216,620
2022-11-01	127.20	127.97	126.12	127.10	77.897	36,820,880
2022-10-31	127.20	128.60	125.41	126.19	77.339	60,762,870
2022-10-28	126.14	127.25	124.60	126.74	77.676	73,660,000
2022-10-27	124.75	127.50	123.68	127.17	77.940	87,915,140
2022-10-26	124.70	126.88	122.10	124.12	76.070	108,495,360
2022-10-25	118.84	125.20	118.30	124.69	76.420	114,156,750
2022-10-24	120.15	121.68	117.65	118.90	72.871	74,539,310
2022-10-21	116.93	119.94	114.37	118.55	72.657	102,382,050
2022-10-20	112.75	117.20	112.37	116.06	71.131	100,723,600
2022-10-19	110.12	112.93	109.30	111.43	68.293	90,693,010

← NewerPage 17 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.