Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	303.97	305.80	303.17	304.84	263.45	19,860,749
2026-02-03	304.50	305.20	303.03	304.20	262.90	14,464,001
2026-02-02	305.94	306.97	302.00	302.74	261.64	28,909,115
2026-01-30	308.00	309.08	304.50	305.05	263.63	23,671,670
2026-01-29	303.60	311.50	303.59	307.59	265.83	53,351,947
2026-01-28	305.00	305.58	303.55	304.30	262.98	12,736,685
2026-01-27	303.21	305.30	302.86	305.12	263.69	15,774,419
2026-01-26	306.88	307.35	302.70	303.35	262.16	24,700,319
2026-01-23	305.96	307.36	305.30	307.20	265.49	17,087,324
2026-01-22	306.60	307.00	304.22	305.99	264.45	23,320,211
2026-01-21	304.10	306.94	303.00	306.00	264.45	26,303,679
2026-01-20	303.89	304.65	302.47	303.86	262.60	17,136,591
2026-01-19	301.67	304.73	300.34	304.01	262.73	26,210,423
2026-01-16	299.43	301.97	298.90	301.77	260.80	20,712,588
2026-01-15	298.25	299.80	297.40	298.00	257.54	13,250,411
2026-01-14	297.23	299.78	296.02	299.42	258.77	18,334,454
2026-01-13	299.20	301.04	296.61	297.44	257.06	18,378,726
2026-01-12	299.15	301.40	298.00	299.43	258.78	16,155,274
2026-01-09	298.07	299.39	297.82	299.19	258.57	7,607,473
2026-01-08	296.85	298.50	296.35	298.22	257.73	10,369,894
2026-01-06	298.86	299.94	298.20	299.13	258.52	6,964,708
2026-01-05	300.00	300.12	296.21	299.00	258.40	15,436,418
2025-12-30	300.50	300.99	299.08	300.28	259.51	19,986,979
2025-12-29	302.66	306.20	298.50	299.20	258.58	56,868,781
2025-12-26	300.26	302.60	300.02	302.00	261.00	24,760,307
2025-12-25	302.31	302.72	300.07	300.51	259.71	11,659,403
2025-12-24	300.66	303.15	299.32	302.10	261.08	20,631,838
2025-12-23	298.03	301.68	297.32	301.05	260.18	18,476,872
2025-12-22	300.01	300.65	296.84	298.02	257.56	27,835,745
2025-12-19	302.30	303.25	298.51	299.60	258.92	51,746,725
2025-12-18	303.38	304.27	300.47	300.71	259.88	38,425,498
2025-12-17	304.79	305.88	301.78	303.47	262.27	30,322,906
2025-12-16	305.07	306.20	303.53	305.08	263.66	24,824,717
2025-12-15	304.32	305.80	303.07	304.99	263.58	30,961,382
2025-12-12	307.21	307.92	303.61	305.02	263.61	31,814,259
2025-12-11	306.84	309.41	305.20	306.19	264.62	44,063,111
2025-12-10	307.00	307.68	306.00	306.73	265.08	14,599,471
2025-12-09	305.00	307.70	304.50	305.78	264.26	22,986,737
2025-12-08	307.53	308.48	304.20	305.79	264.27	27,634,404
2025-12-05	301.76	307.92	301.66	306.98	265.30	34,203,718
2025-12-04	303.25	304.58	301.40	301.95	260.95	16,616,235
2025-12-03	301.10	303.76	299.10	303.36	262.17	28,901,358
2025-12-02	305.60	305.92	301.46	303.30	262.12	19,883,739
2025-12-01	304.32	306.48	303.01	305.70	264.19	23,738,837
2025-11-28	300.86	305.26	299.05	304.72	263.35	24,863,407
2025-11-27	305.47	306.25	297.33	299.50	258.84	34,517,910
2025-11-26	306.48	306.87	304.00	304.94	263.54	12,942,518
2025-11-25	306.00	307.97	303.00	307.00	265.32	29,434,900
2025-11-24	308.67	309.95	303.70	305.03	263.62	26,541,972
2025-11-21	308.50	309.23	304.22	306.85	265.19	32,336,510
2025-11-20	304.76	308.88	301.78	302.83	261.71	42,352,133
2025-11-19	300.00	309.90	298.66	305.97	264.43	60,132,565
2025-11-18	294.68	302.86	293.33	300.43	259.64	47,260,145
2025-11-17	297.44	297.89	293.64	295.40	255.29	22,555,984
2025-11-14	299.09	299.70	295.50	297.00	256.68	19,655,059
2025-11-13	299.00	301.53	297.67	299.25	258.62	16,853,483
2025-11-12	301.15	301.89	296.81	297.66	257.25	24,329,162
2025-11-11	300.86	301.87	298.06	300.00	259.27	21,489,101
2025-11-10	297.27	302.79	296.70	299.90	259.18	42,981,855
2025-11-07	293.50	298.09	292.52	297.02	256.69	22,069,475

← NewerPage 4 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.