Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	268.00	275.30	267.54	274.00	274.00	63,249,037
2026-07-24	263.49	269.00	259.42	267.14	267.14	67,898,515
2026-07-23	263.70	264.83	260.77	264.14	264.14	32,555,088
2026-07-22	263.10	265.77	259.57	263.59	263.59	45,875,808
2026-07-21	260.50	266.85	256.20	263.13	263.13	77,523,479
2026-07-20	247.30	262.50	245.13	257.26	257.26	132,103,400
2026-07-17	277.50	282.20	272.53	277.23	239.59	75,512,943
2026-07-16	288.28	288.59	275.55	279.02	241.14	82,373,465
2026-07-15	294.56	294.80	287.02	287.90	248.81	45,945,760
2026-07-14	294.50	296.10	293.45	294.79	254.77	36,089,498
2026-07-13	291.10	296.76	290.00	293.30	253.48	42,948,387
2026-07-10	294.84	295.72	290.01	291.03	251.52	38,827,604
2026-07-09	298.66	299.06	293.85	295.00	254.95	32,299,129
2026-07-08	299.38	301.18	293.80	298.49	257.96	41,979,587
2026-07-07	299.02	299.47	292.12	296.93	256.62	49,403,734
2026-07-06	301.39	305.60	294.07	298.68	258.13	50,214,521
2026-07-03	301.65	303.25	298.04	301.75	260.78	33,006,616
2026-07-02	307.10	308.20	299.83	301.80	260.82	45,930,395
2026-07-01	308.12	311.57	305.55	306.68	265.04	40,780,087
2026-06-30	307.90	312.65	305.70	307.15	265.45	44,933,411
2026-06-29	299.50	308.55	296.02	307.14	265.44	61,001,139
2026-06-26	296.00	303.90	290.35	297.85	257.41	85,683,639
2026-06-25	302.47	305.80	294.20	299.01	258.41	76,647,625
2026-06-24	307.31	310.33	298.00	299.35	258.71	55,513,803
2026-06-23	301.93	308.98	295.48	307.94	266.13	58,634,002
2026-06-22	313.48	314.45	298.53	305.44	263.97	86,075,833
2026-06-19	315.48	316.75	310.61	313.86	271.25	43,729,791
2026-06-18	319.16	319.79	313.50	315.47	272.64	55,611,719
2026-06-17	320.44	321.00	318.71	319.00	275.69	16,011,163
2026-06-16	324.70	324.90	318.15	320.11	276.65	32,508,771
2026-06-15	321.30	325.28	321.20	323.25	279.36	23,190,912
2026-06-11	321.88	322.88	320.90	321.63	277.96	9,826,768
2026-06-10	321.67	323.00	319.00	321.89	278.19	22,329,203
2026-06-09	320.23	321.77	317.77	321.23	277.62	25,885,632
2026-06-08	322.21	323.69	319.45	319.50	276.12	25,297,011
2026-06-05	323.00	323.33	321.52	322.18	278.44	12,413,671
2026-06-04	323.38	324.78	321.85	322.90	279.06	16,872,624
2026-06-03	326.70	327.50	323.21	324.02	280.03	20,741,230
2026-06-02	323.00	326.85	322.17	326.40	282.08	26,541,120
2026-06-01	320.67	323.47	320.57	322.46	278.68	18,888,303
2026-05-29	321.77	322.71	319.54	320.84	277.28	17,242,709
2026-05-28	322.50	323.90	321.70	322.30	278.54	14,996,154
2026-05-27	320.05	323.02	319.25	322.01	278.29	20,931,789
2026-05-26	320.35	321.25	318.80	320.14	276.67	18,942,663
2026-05-25	322.50	324.75	317.67	320.60	277.07	37,794,430
2026-05-22	323.30	326.28	321.80	322.35	278.58	26,179,278
2026-05-21	323.40	324.13	321.01	323.88	279.91	19,040,819
2026-05-20	323.91	324.80	322.54	323.62	279.68	12,683,730
2026-05-19	325.78	326.78	323.40	323.66	279.72	14,567,588
2026-05-18	323.25	325.98	321.31	325.23	281.07	20,332,716
2026-05-15	324.50	325.95	322.08	322.88	279.04	15,117,867
2026-05-14	325.80	327.43	324.00	325.08	280.94	14,151,563
2026-05-13	326.97	326.99	325.00	326.90	282.52	11,950,458
2026-05-12	324.07	326.98	323.23	325.60	281.39	20,591,587
2026-05-11	321.50	324.82	321.23	323.00	279.15	17,513,848
2026-05-08	318.79	321.80	318.26	318.40	275.17	14,662,157
2026-05-07	319.90	320.37	318.52	319.27	275.92	9,498,277
2026-05-06	321.50	322.50	319.26	320.00	276.55	13,999,932
2026-05-05	321.82	322.90	317.71	322.00	278.28	23,183,857
2026-05-04	320.27	323.47	318.76	320.12	276.66	24,518,611

← NewerPage 2 of 3 · 129 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.