Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	132.02	133.90	131.00	132.90	81.452	50,351,100
2022-07-25	128.90	132.00	127.24	131.45	80.563	55,990,880
2022-07-22	125.50	129.10	125.03	128.82	78.951	46,478,250
2022-07-21	126.44	126.83	122.24	125.48	76.904	53,633,030
2022-07-20	128.12	129.20	126.16	126.44	77.492	34,762,350
2022-07-19	128.00	128.11	125.51	127.76	78.301	32,381,170
2022-07-18	130.00	130.64	127.25	128.11	78.516	35,478,100
2022-07-15	126.06	129.44	125.27	128.90	79.000	44,954,140
2022-07-14	125.97	128.00	124.61	125.90	77.161	41,704,620
2022-07-13	129.80	129.95	125.36	126.00	77.223	45,932,640
2022-07-12	126.50	129.35	124.20	129.00	79.061	57,254,290
2022-07-11	132.80	133.90	126.42	126.80	77.713	53,725,410
2022-07-08	133.15	133.98	130.90	133.30	81.697	27,635,050
2022-07-07	134.00	135.20	131.22	133.09	81.568	43,059,280
2022-07-06	133.50	137.10	132.50	134.00	82.126	47,075,440
2022-07-05	132.00	135.70	131.43	133.50	81.819	51,662,270
2022-07-04	129.00	132.80	127.16	131.43	80.551	48,006,990
2022-07-01	124.13	132.00	122.50	129.91	79.619	60,628,570
2022-06-30	132.50	135.44	123.55	125.20	76.732	91,499,020
2022-06-29	139.80	139.89	132.75	132.80	81.390	55,164,310
2022-06-28	141.75	142.35	138.50	139.99	85.797	54,863,240
2022-06-27	137.70	141.77	136.77	141.15	86.508	69,963,540
2022-06-24	137.16	138.30	135.21	137.76	84.430	45,254,820
2022-06-23	133.90	138.40	131.50	136.85	83.872	108,118,920
2022-06-22	127.88	133.21	126.03	133.11	81.580	67,799,070
2022-06-21	131.98	133.49	127.11	129.10	79.123	75,565,750
2022-06-20	124.10	131.50	123.60	131.29	80.465	65,683,460
2022-06-17	123.97	125.18	123.11	123.88	75.923	36,608,520
2022-06-16	121.50	123.73	120.41	123.73	75.831	47,921,410
2022-06-15	119.40	121.71	118.71	121.14	74.244	52,262,500
2022-06-14	118.03	119.88	115.80	118.98	72.920	37,690,460
2022-06-10	118.03	119.55	117.73	118.07	72.363	25,373,000
2022-06-09	120.00	120.20	117.70	118.20	72.442	29,371,970
2022-06-08	118.51	122.19	118.40	119.90	73.484	41,514,970
2022-06-07	118.68	118.90	117.32	118.32	72.516	22,274,020
2022-06-06	119.26	120.35	118.29	118.78	72.798	22,281,970
2022-06-03	119.29	120.16	117.18	119.21	73.061	34,341,530
2022-06-02	121.90	122.39	118.50	119.00	72.933	42,769,900
2022-06-01	117.50	122.69	117.00	121.97	74.753	43,785,040
2022-05-31	120.00	120.00	117.62	118.30	72.503	29,983,170
2022-05-30	121.60	123.00	120.21	120.67	73.956	24,957,710
2022-05-27	123.00	123.50	120.90	121.22	74.293	32,685,350
2022-05-26	124.80	125.99	122.00	123.00	75.384	51,985,140
2022-05-25	124.11	125.50	120.50	124.15	76.089	53,511,900
2022-05-24	119.45	125.00	117.10	123.60	75.752	45,164,830
2022-05-23	121.50	122.50	118.90	119.46	73.214	37,976,200
2022-05-20	126.06	127.00	121.05	122.20	74.894	39,288,280
2022-05-19	125.31	126.86	123.21	125.60	76.978	34,246,550
2022-05-18	128.20	131.30	125.00	125.12	76.683	55,565,940
2022-05-17	124.00	127.78	123.65	127.75	78.295	41,963,590
2022-05-16	120.90	123.50	119.50	123.41	75.635	34,940,660
2022-05-13	120.45	121.59	118.20	120.20	73.668	22,838,020
2022-05-12	123.10	123.74	118.05	119.15	73.024	30,846,460
2022-05-11	123.00	126.05	121.86	123.34	75.592	32,870,440
2022-05-06	124.74	124.99	121.52	123.10	75.445	30,602,500
2022-05-05	124.21	125.54	122.75	124.80	76.487	42,383,000
2022-05-04	129.10	131.50	122.50	123.20	75.507	67,289,000
2022-04-29	123.67	130.00	122.80	128.80	78.939	87,366,110
2022-04-28	132.14	134.50	123.05	123.85	75.905	123,541,890
2022-04-27	123.00	131.73	120.60	131.11	80.354	115,500,050

← NewerPage 19 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.