Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	255.87	262.00	252.02	257.28	157.68	204,180,270
2022-01-27	235.00	260.00	233.10	253.00	155.06	301,306,340
2022-01-26	240.50	245.17	233.30	239.28	146.65	224,840,650
2022-01-25	237.00	243.55	231.00	231.70	142.00	232,596,970
2022-01-24	246.51	249.88	226.00	234.82	143.92	325,829,650
2022-01-21	252.99	259.08	246.00	246.85	151.29	295,690,670
2022-01-20	244.17	263.00	240.01	260.00	159.35	329,113,650
2022-01-19	232.90	249.00	221.03	241.39	147.94	360,958,990
2022-01-18	258.80	259.39	228.09	231.00	141.57	484,056,480
2022-01-17	262.15	264.01	247.00	257.10	157.57	248,689,250
2022-01-14	272.39	277.98	249.20	255.00	156.28	406,253,690
2022-01-13	289.56	290.37	269.90	270.50	165.78	211,556,190
2022-01-12	292.82	292.92	285.05	289.72	177.56	81,822,450
2022-01-11	293.40	293.94	288.71	289.87	177.65	58,921,530
2022-01-10	295.52	298.88	288.68	288.95	177.09	67,426,550
2022-01-07	293.86	293.86	293.86	293.86	180.10	0
2022-01-06	286.60	295.10	281.00	291.69	178.77	79,380,930
2022-01-05	303.72	304.26	287.00	297.83	182.53	70,017,630
2022-01-04	305.51	310.10	301.63	305.22	187.06	53,270,410
2022-01-03	295.90	305.50	294.34	302.70	185.52	50,183,170
2021-12-30	293.60	294.89	291.52	293.62	179.95	42,567,960
2021-12-29	295.05	295.55	291.33	292.80	179.45	37,673,290
2021-12-28	295.84	297.55	294.18	296.04	181.44	37,859,030
2021-12-27	294.76	296.00	293.37	295.03	180.82	35,734,540
2021-12-24	292.92	294.18	289.00	293.85	180.09	37,671,250
2021-12-23	294.68	298.10	291.26	294.30	180.37	55,534,990
2021-12-22	291.80	297.23	289.23	295.20	180.92	63,860,480
2021-12-21	289.80	293.40	286.76	290.04	177.76	64,934,720
2021-12-20	293.11	293.11	285.63	288.00	176.51	79,679,000
2021-12-17	295.00	296.73	291.61	295.66	181.20	109,770,570
2021-12-16	287.70	298.70	286.20	298.55	182.97	134,813,120
2021-12-15	284.90	287.79	279.44	280.46	171.89	87,523,240
2021-12-14	280.20	286.09	261.50	282.08	172.88	176,483,200
2021-12-13	298.23	300.99	280.08	282.57	173.18	146,312,930
2021-12-10	300.50	304.28	294.43	295.00	180.80	82,046,160
2021-12-09	297.49	304.94	292.50	302.60	185.46	133,933,650
2021-12-08	310.99	316.88	291.57	291.57	178.70	241,043,180
2021-12-07	307.14	313.03	300.50	308.00	188.77	154,172,870
2021-12-06	322.00	324.16	304.18	304.91	186.87	99,688,200
2021-12-03	327.60	328.95	318.40	320.34	196.33	43,107,850
2021-12-02	325.40	329.00	320.54	325.50	199.49	61,450,200
2021-12-01	321.30	329.44	319.51	328.82	201.53	69,948,230
2021-11-30	311.00	318.58	310.09	318.58	195.25	98,214,880
2021-11-29	311.11	322.15	309.42	316.90	194.22	82,626,540
2021-11-26	307.14	312.00	303.22	304.28	186.49	90,702,260
2021-11-25	322.35	322.96	316.11	317.25	194.44	44,075,230
2021-11-24	328.00	329.97	317.35	320.60	196.49	77,919,580
2021-11-23	306.28	327.01	300.10	322.71	197.78	144,887,010
2021-11-22	326.05	326.39	306.67	310.10	190.05	144,394,030
2021-11-19	339.37	339.99	325.70	327.02	200.42	67,114,710
2021-11-18	338.97	343.12	333.50	335.09	205.37	47,124,100
2021-11-17	338.49	343.57	336.60	341.25	209.14	49,773,710
2021-11-16	345.99	346.47	336.01	338.23	207.29	61,972,880
2021-11-15	349.24	352.80	342.76	344.86	211.36	59,973,490
2021-11-12	356.24	356.37	339.68	349.37	214.12	100,682,800
2021-11-11	350.11	357.89	347.22	356.44	218.45	42,915,840
2021-11-10	356.70	358.80	348.00	353.40	216.59	46,558,110
2021-11-09	358.41	364.58	355.60	356.97	218.78	41,718,590
2021-11-08	362.57	363.97	355.60	359.07	220.07	39,736,440
2021-11-05	366.99	367.56	358.50	359.61	220.40	39,229,740

← NewerPage 21 of 22 · 1,270 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.