Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	112.58	124.92	111.90	122.36	74.992	83,540,530
2022-04-25	116.00	116.40	111.50	111.90	68.581	45,811,390
2022-04-22	118.65	122.32	115.55	116.97	71.688	57,466,590
2022-04-21	121.97	123.05	117.85	118.65	72.718	40,648,560
2022-04-20	121.00	125.44	117.51	121.50	74.465	66,603,200
2022-04-19	123.85	123.85	115.36	120.30	73.729	79,905,700
2022-04-18	131.41	132.68	123.70	123.85	75.905	58,500,600
2022-04-15	128.55	131.72	125.12	130.88	80.214	46,772,550
2022-04-14	135.85	135.89	129.05	129.05	79.092	44,368,360
2022-04-13	136.78	138.14	132.72	135.50	83.045	39,087,840
2022-04-12	138.84	140.10	130.35	135.38	82.971	75,388,800
2022-04-11	144.09	146.98	138.50	138.69	85.000	47,575,830
2022-04-08	149.05	151.00	141.06	143.72	88.083	48,450,590
2022-04-07	143.10	149.90	142.50	147.50	90.400	58,839,040
2022-04-06	143.51	153.30	140.65	141.60	86.784	109,040,410
2022-04-05	169.83	169.90	147.76	154.10	94.445	130,342,790
2022-04-04	158.76	166.88	150.20	166.00	101.74	115,938,910
2022-04-01	145.00	155.40	144.51	154.50	94.690	118,880,720
2022-03-31	135.25	147.41	134.52	143.69	88.064	118,425,000
2022-03-30	136.89	138.40	131.11	134.60	82.493	35,675,450
2022-03-29	126.16	137.57	122.00	128.77	78.920	72,338,740
2022-03-28	130.60	131.47	125.00	125.00	76.610	33,212,430
2022-03-25	137.00	147.00	128.20	131.50	80.593	57,662,950
2022-03-24	131.00	156.20	130.15	136.24	83.499	159,464,350
2022-03-23	130.72	130.72	130.72	130.72	80.115	0
2022-03-22	130.72	130.72	130.72	130.72	80.115	0
2022-03-21	130.72	130.72	130.72	130.72	80.115	0
2022-03-18	130.72	130.72	130.72	130.72	80.115	0
2022-03-17	130.72	130.72	130.72	130.72	80.115	0
2022-03-16	130.72	130.72	130.72	130.72	80.115	0
2022-03-15	130.72	130.72	130.72	130.72	80.115	0
2022-03-14	130.72	130.72	130.72	130.72	80.115	0
2022-03-11	130.72	130.72	130.72	130.72	80.115	0
2022-03-10	130.72	130.72	130.72	130.72	80.115	0
2022-03-09	130.72	130.72	130.72	130.72	80.115	0
2022-03-04	130.72	130.72	130.72	130.72	80.115	0
2022-03-03	130.72	130.72	130.72	130.72	80.115	0
2022-03-02	130.72	130.72	130.72	130.72	80.115	0
2022-03-01	130.72	130.72	130.72	130.72	80.115	0
2022-02-28	130.72	130.72	130.72	130.72	80.115	0
2022-02-25	123.75	152.89	115.11	130.50	79.981	396,287,150
2022-02-24	187.54	187.54	89.590	112.50	68.949	829,355,880
2022-02-23	208.38	208.38	208.38	208.38	127.71	0
2022-02-22	198.72	219.90	182.03	211.00	129.32	946,020,570
2022-02-21	249.15	258.32	184.30	208.00	127.48	1,084,508,440
2022-02-18	262.13	267.00	245.00	249.00	152.61	270,594,740
2022-02-17	277.00	277.00	259.36	261.05	159.99	262,088,700
2022-02-16	276.88	281.00	274.15	277.49	170.07	195,822,410
2022-02-15	257.89	274.00	257.51	270.21	165.61	271,518,670
2022-02-14	256.69	259.50	245.10	255.67	156.69	357,654,570
2022-02-11	274.90	275.87	259.61	266.60	163.39	213,954,390
2022-02-10	279.20	282.30	273.67	278.90	170.93	180,148,360
2022-02-09	270.01	279.71	270.00	279.37	171.22	193,575,010
2022-02-08	257.60	269.90	256.52	269.05	164.89	161,506,220
2022-02-07	256.99	260.53	253.52	256.69	157.32	85,586,640
2022-02-04	251.99	259.74	251.91	254.22	155.81	127,035,170
2022-02-03	258.45	259.87	250.06	252.71	154.88	151,173,100
2022-02-02	265.88	266.91	254.52	258.64	158.51	170,215,080
2022-02-01	269.72	273.10	260.56	262.60	160.94	170,396,140
2022-01-31	258.98	269.60	258.81	264.50	162.11	156,175,080

← NewerPage 20 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.