Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	113.05	114.37	110.48	113.20	69.378	101,854,810
2022-10-17	107.93	112.76	107.65	112.10	68.704	78,496,550
2022-10-14	106.92	109.19	105.69	107.68	65.995	52,565,400
2022-10-13	105.72	107.30	104.80	106.56	65.308	46,849,810
2022-10-12	108.27	108.50	105.25	106.13	65.045	63,378,400
2022-10-11	106.50	108.30	104.26	107.45	65.854	76,962,080
2022-10-10	96.550	106.77	96.500	106.39	65.204	117,465,350
2022-10-07	107.70	108.48	101.30	103.83	63.635	90,989,490
2022-10-06	108.65	110.38	107.57	108.55	66.528	51,741,480
2022-10-05	110.49	110.49	106.25	109.00	66.804	90,416,920
2022-10-04	115.06	115.50	110.30	111.26	68.189	83,564,680
2022-10-03	110.62	114.65	109.00	114.03	69.887	73,960,960
2022-09-30	111.00	113.40	103.40	108.70	66.620	133,569,040
2022-09-29	111.59	112.20	107.68	109.13	66.883	67,487,760
2022-09-28	112.00	115.20	109.13	110.39	67.656	77,969,660
2022-09-27	110.00	113.89	107.07	111.90	68.581	90,981,060
2022-09-26	114.00	117.99	105.00	110.08	67.466	148,638,170
2022-09-23	124.49	124.50	117.35	118.61	72.693	85,906,070
2022-09-22	120.25	126.95	120.25	124.35	76.211	117,479,960
2022-09-21	112.50	123.98	109.27	119.89	73.478	136,625,430
2022-09-20	137.87	138.35	122.42	125.00	76.610	208,947,780
2022-09-19	137.40	139.08	137.07	137.85	84.485	33,272,190
2022-09-16	139.37	141.39	136.80	137.80	84.455	71,799,280
2022-09-15	139.15	140.28	137.61	139.70	85.619	56,243,810
2022-09-14	136.60	139.29	135.20	139.10	85.251	62,838,520
2022-09-13	138.70	139.37	136.15	137.43	84.228	44,582,700
2022-09-12	137.07	140.37	136.80	138.00	84.577	52,610,620
2022-09-09	134.41	138.47	134.23	138.15	84.669	49,115,280
2022-09-08	136.69	137.40	134.00	134.51	82.438	57,744,420
2022-09-07	136.96	139.19	135.41	136.86	83.879	60,753,730
2022-09-06	140.90	141.07	135.22	137.23	84.105	86,674,520
2022-09-05	143.50	145.10	139.11	141.00	86.416	87,603,050
2022-09-02	138.80	144.90	136.22	143.80	88.132	136,891,810
2022-09-01	133.99	138.22	132.02	138.20	84.700	54,942,470
2022-08-31	132.30	138.34	131.50	134.25	82.279	107,450,510
2022-08-30	131.17	132.60	129.65	130.05	79.705	51,084,490
2022-08-29	130.12	131.40	129.52	131.17	80.391	40,911,490
2022-08-26	128.02	130.50	127.62	130.40	79.919	32,879,870
2022-08-25	128.15	129.81	127.10	128.18	78.559	36,067,720
2022-08-24	130.60	131.64	127.85	128.15	78.540	45,833,690
2022-08-23	126.06	130.49	126.01	130.38	79.907	65,419,130
2022-08-22	125.00	126.69	124.70	126.06	77.259	24,510,110
2022-08-19	126.30	126.36	124.72	125.20	76.732	18,676,990
2022-08-18	124.39	126.50	123.92	126.30	77.407	25,415,410
2022-08-17	126.58	127.44	124.50	124.50	76.303	32,888,950
2022-08-16	125.20	126.86	124.53	126.39	77.462	27,290,920
2022-08-15	124.56	125.70	123.28	125.00	76.610	25,355,480
2022-08-12	123.46	124.98	122.60	124.88	76.536	27,223,160
2022-08-11	126.97	126.97	123.07	123.45	75.660	30,949,210
2022-08-10	126.25	127.29	124.87	126.20	77.345	31,939,910
2022-08-09	123.90	126.50	122.30	126.40	77.468	37,919,970
2022-08-08	126.11	127.38	123.51	123.81	75.880	53,664,860
2022-08-05	127.50	127.58	122.24	122.40	75.016	61,176,570
2022-08-04	126.94	128.13	126.16	126.95	77.805	19,560,540
2022-08-03	128.05	129.15	126.27	126.85	77.744	30,948,110
2022-08-02	126.60	128.44	125.60	127.53	78.160	44,006,150
2022-08-01	131.77	131.77	127.34	127.34	78.044	44,322,900
2022-07-29	131.65	132.75	130.31	131.90	80.839	27,788,260
2022-07-28	133.01	133.49	130.10	131.72	80.728	40,102,900
2022-07-27	132.90	134.79	131.62	132.50	81.206	42,526,820

← NewerPage 18 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.