Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	293.50	298.09	292.52	297.02	256.69	22,069,475
2025-11-06	295.73	296.93	292.01	294.40	254.43	24,025,168
2025-11-05	297.64	298.82	293.88	294.90	254.86	33,737,444
2025-11-03	294.19	300.00	294.19	297.55	257.15	17,970,362
2025-11-01	292.00	294.42	290.35	294.08	254.15	12,822,737
2025-10-31	296.04	297.97	290.00	292.40	252.70	31,675,676
2025-10-30	290.49	298.00	289.13	296.88	256.57	37,766,748
2025-10-29	290.45	291.51	288.15	291.40	251.84	21,784,278
2025-10-28	283.22	290.70	281.00	288.95	249.72	36,966,759
2025-10-27	287.47	287.99	282.46	284.40	245.79	35,162,033
2025-10-24	292.17	294.93	286.30	287.16	248.17	47,904,311
2025-10-23	286.93	291.98	285.21	291.00	251.49	39,228,445
2025-10-22	295.52	295.77	286.76	294.01	254.09	43,163,350
2025-10-21	304.10	304.43	290.50	293.59	253.73	70,646,260
2025-10-20	301.30	306.15	301.30	304.95	263.55	34,807,707
2025-10-17	303.23	305.00	299.76	301.27	260.37	45,293,894
2025-10-16	283.90	304.00	282.40	293.27	253.45	94,011,501
2025-10-15	283.93	285.39	282.00	283.94	245.39	22,412,693
2025-10-14	285.50	286.99	282.05	283.28	244.82	22,304,284
2025-10-13	284.40	288.75	282.22	284.79	246.12	37,255,011
2025-10-10	289.90	289.95	284.10	285.75	246.95	34,168,796
2025-10-09	282.80	290.45	278.75	289.45	250.15	76,179,258
2025-10-08	293.93	295.00	278.00	280.22	242.17	75,222,569
2025-10-07	290.00	295.87	288.75	293.67	253.80	37,893,983
2025-10-06	283.00	291.17	279.14	290.00	250.63	44,563,926
2025-10-03	285.75	287.32	282.58	283.70	245.18	17,098,575
2025-10-02	286.40	287.15	282.80	285.05	246.35	28,023,440
2025-10-01	288.88	290.39	285.11	286.30	247.43	22,897,705
2025-09-30	287.67	289.88	285.24	289.15	249.89	29,382,368
2025-09-29	291.03	295.50	286.50	287.71	248.65	36,270,471
2025-09-26	290.20	292.79	288.52	291.98	252.34	22,643,314
2025-09-25	293.87	294.89	289.50	290.97	251.46	20,998,024
2025-09-24	291.80	296.64	288.40	293.53	253.68	47,845,030
2025-09-23	298.26	300.11	290.39	298.60	258.06	33,989,319
2025-09-22	295.86	299.30	292.16	298.01	257.55	41,184,639
2025-09-19	301.60	303.80	294.61	297.40	257.02	38,919,790
2025-09-18	304.80	305.05	300.66	302.86	261.74	27,536,729
2025-09-17	301.80	305.92	299.80	304.30	262.98	31,421,531
2025-09-16	303.00	304.20	299.70	302.00	261.00	26,108,050
2025-09-15	303.61	304.75	300.71	302.50	261.43	24,789,043
2025-09-12	307.50	308.72	302.53	303.88	262.62	39,315,303
2025-09-11	309.76	310.77	305.80	307.79	266.00	29,436,347
2025-09-10	313.65	313.65	309.00	310.25	268.13	19,292,572
2025-09-09	313.00	314.25	311.62	313.73	271.13	17,116,843
2025-09-08	310.50	313.26	310.10	312.86	270.38	18,352,636
2025-09-05	309.10	311.16	308.80	310.78	268.58	11,650,553
2025-09-04	309.60	310.80	307.50	308.05	266.23	12,848,837
2025-09-03	308.45	309.68	307.21	308.90	266.96	10,482,402
2025-09-02	309.20	310.10	307.05	307.47	265.72	17,407,779
2025-09-01	309.99	312.50	308.82	308.88	266.94	12,919,567
2025-08-29	311.18	311.82	308.95	310.51	268.35	14,855,695
2025-08-28	313.03	314.50	310.12	314.50	271.80	20,309,447
2025-08-27	312.00	313.78	311.06	312.99	270.49	11,692,831
2025-08-26	311.11	314.00	310.50	311.21	268.96	11,297,232
2025-08-25	312.11	312.50	308.75	311.97	269.61	16,597,549
2025-08-22	310.11	312.49	309.75	312.00	269.64	15,495,808
2025-08-21	314.17	315.10	309.28	311.34	269.07	30,815,394
2025-08-20	316.53	317.51	313.02	314.66	271.94	18,653,270
2025-08-19	318.98	319.73	316.29	317.00	273.96	21,879,576
2025-08-18	316.86	319.89	310.03	316.89	273.87	47,243,830

← NewerPage 5 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.