Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	321.99	321.99	318.21	319.59	276.20	18,920,593
2026-04-29	320.20	321.85	316.21	316.46	273.49	40,766,275
2026-04-28	322.04	322.89	319.40	320.00	276.55	24,479,673
2026-04-27	325.23	325.95	321.61	322.98	279.13	19,594,160
2026-04-24	327.69	328.17	324.23	324.80	280.70	29,137,930
2026-04-23	326.60	328.24	325.80	327.51	283.04	20,016,804
2026-04-22	324.30	327.19	323.23	325.26	281.10	23,466,927
2026-04-21	325.30	325.51	321.80	323.70	279.75	23,549,316
2026-04-20	323.87	326.26	323.13	325.22	281.06	22,971,792
2026-04-17	322.18	324.80	321.22	323.76	279.80	25,964,984
2026-04-16	320.91	325.20	320.41	321.71	278.03	40,903,680
2026-04-15	317.70	321.66	316.45	320.64	277.11	29,327,448
2026-04-14	316.98	317.88	315.28	317.50	274.39	13,158,936
2026-04-13	317.31	318.08	315.55	316.24	273.30	18,785,644
2026-04-10	317.98	318.79	316.57	317.54	274.43	14,873,204
2026-04-09	319.75	320.86	316.00	317.23	274.16	31,890,826
2026-04-08	319.50	321.18	318.40	319.49	276.11	18,211,595
2026-04-07	319.28	320.81	317.66	318.77	275.49	23,014,285
2026-04-06	315.03	319.75	314.55	319.47	276.10	37,438,192
2026-04-03	316.47	317.41	314.21	315.00	272.23	14,790,929
2026-04-02	316.75	317.21	315.18	316.20	273.27	9,372,317
2026-04-01	314.65	317.47	314.15	316.50	273.53	18,962,642
2026-03-31	315.00	315.63	313.43	314.35	271.67	13,040,353
2026-03-30	313.90	316.30	312.40	314.50	271.80	27,147,563
2026-03-27	316.30	316.69	313.50	314.16	271.51	23,618,618
2026-03-26	317.32	317.70	315.26	315.56	272.72	13,353,011
2026-03-25	317.30	319.00	316.49	317.32	274.24	8,776,779
2026-03-24	317.43	317.90	315.72	317.38	274.29	12,487,529
2026-03-23	320.16	320.74	314.87	317.54	274.43	34,569,625
2026-03-20	321.00	322.00	319.51	320.46	276.95	21,758,167
2026-03-19	320.90	321.43	319.21	320.01	276.56	24,035,017
2026-03-18	319.80	322.17	318.80	321.67	278.00	38,076,511
2026-03-17	316.60	319.73	315.80	318.02	274.84	26,044,180
2026-03-16	317.16	318.80	315.72	316.14	273.22	21,294,877
2026-03-13	316.40	318.23	316.18	316.63	273.64	12,474,326
2026-03-12	315.50	317.28	315.00	317.17	274.11	14,846,381
2026-03-11	315.47	318.20	314.23	314.71	271.98	18,547,784
2026-03-10	316.49	319.28	313.59	314.28	271.61	33,340,187
2026-03-09	314.00	317.36	312.16	316.35	273.40	18,598,046
2026-03-06	314.80	317.00	314.09	314.47	271.77	14,393,455
2026-03-05	311.45	315.80	311.22	315.42	272.59	21,980,101
2026-03-04	312.10	312.70	310.50	311.25	268.99	14,800,457
2026-03-03	313.58	314.00	311.00	311.20	268.95	21,230,110
2026-03-02	315.71	315.94	312.40	313.52	270.95	31,156,211
2026-02-27	316.00	316.20	313.32	315.94	273.04	21,086,869
2026-02-26	317.58	318.88	315.00	316.11	273.19	20,024,543
2026-02-25	316.25	317.83	315.64	317.40	274.31	18,969,042
2026-02-24	314.29	317.16	313.05	315.35	272.53	34,857,330
2026-02-20	313.14	314.59	312.12	313.52	270.95	15,829,109
2026-02-19	314.00	314.77	312.33	312.96	270.47	19,014,144
2026-02-18	310.50	313.96	309.54	313.94	271.32	34,610,069
2026-02-17	311.95	312.00	308.86	309.57	267.54	21,276,701
2026-02-16	308.84	312.40	308.84	310.94	268.72	38,815,643
2026-02-13	305.67	308.59	304.05	308.04	266.22	36,814,938
2026-02-12	306.00	307.25	304.75	306.02	264.47	22,458,986
2026-02-11	303.00	306.29	302.91	305.44	263.97	29,809,193
2026-02-10	301.87	304.80	301.82	303.07	261.92	27,588,552
2026-02-09	301.20	302.71	300.66	301.88	260.89	15,318,942
2026-02-06	301.45	302.50	300.52	300.85	260.00	11,841,971
2026-02-05	303.85	304.19	300.41	301.46	260.53	27,536,502

← NewerPage 3 of 22 · 1,271 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.