Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	318.90	320.50	318.45	319.99	276.54	26,071,682
2025-08-14	317.60	319.20	314.81	318.61	275.35	26,459,276
2025-08-13	318.00	319.70	317.05	319.10	275.78	21,127,896
2025-08-12	318.17	318.99	316.60	318.85	275.56	18,765,577
2025-08-11	321.72	322.90	317.05	317.98	274.81	42,436,965
2025-08-08	314.68	317.98	312.60	316.00	273.10	34,959,877
2025-08-07	310.22	316.50	308.76	313.10	270.59	72,089,666
2025-08-06	307.40	312.96	303.33	304.67	263.30	59,949,361
2025-08-05	307.97	308.67	305.25	307.76	265.97	21,497,509
2025-08-04	305.30	308.12	304.50	307.69	265.91	28,420,639
2025-08-01	305.41	307.50	302.89	304.20	262.90	18,473,506
2025-07-31	303.90	305.79	302.81	305.35	263.89	19,884,770
2025-07-30	305.58	306.20	303.20	303.86	262.60	14,499,120
2025-07-29	304.77	308.26	303.05	307.43	265.69	30,696,940
2025-07-28	309.35	309.95	303.54	304.39	263.06	41,734,530
2025-07-25	310.86	311.76	306.00	309.80	267.74	50,866,870
2025-07-24	313.09	313.99	309.75	310.39	268.25	27,841,890
2025-07-23	311.00	314.49	310.78	313.44	270.88	37,399,400
2025-07-22	310.65	311.72	308.55	310.39	268.25	26,942,000
2025-07-21	309.69	314.56	309.31	309.80	267.74	58,775,550
2025-07-18	300.45	309.40	300.25	308.13	266.29	115,982,520
2025-07-17	321.26	329.23	321.19	325.92	251.56	91,182,020
2025-07-16	320.00	322.00	319.54	321.60	248.23	36,861,670
2025-07-15	318.16	320.43	316.60	319.98	246.97	40,470,270
2025-07-14	310.00	318.85	304.38	316.56	244.34	60,982,030
2025-07-11	314.50	317.88	308.85	310.42	239.60	39,276,450
2025-07-10	310.77	315.07	310.50	314.22	242.53	23,711,960
2025-07-09	310.01	312.30	307.60	309.50	238.89	29,871,070
2025-07-08	313.34	315.31	309.60	315.30	243.36	25,532,140
2025-07-07	319.50	320.60	312.82	313.00	241.59	31,000,910
2025-07-04	318.85	321.41	317.50	319.27	246.43	17,811,390
2025-07-03	319.53	321.50	318.74	321.01	247.77	20,286,790
2025-07-02	318.96	319.85	317.41	318.54	245.86	20,701,250
2025-07-01	316.69	319.60	316.30	319.05	246.26	21,887,840
2025-06-30	315.20	317.70	314.60	316.78	244.50	30,132,840
2025-06-27	313.03	315.50	313.00	314.59	242.81	19,035,650
2025-06-26	313.80	314.50	312.74	313.51	241.98	12,976,890
2025-06-25	311.65	314.29	311.57	314.10	242.44	20,230,110
2025-06-24	310.30	312.02	309.00	310.82	239.90	18,994,470
2025-06-23	310.90	311.44	308.04	310.97	240.02	15,950,290
2025-06-20	312.46	313.59	309.30	309.76	239.09	22,045,200
2025-06-19	313.41	316.45	312.14	312.80	241.43	30,310,650
2025-06-18	313.56	314.82	311.63	313.80	242.20	17,607,700
2025-06-17	311.61	314.93	310.50	314.18	242.50	23,302,090
2025-06-16	310.21	314.37	309.55	311.71	240.59	24,722,530
2025-06-13	313.28	313.39	309.53	310.01	239.28	13,424,610
2025-06-11	309.53	313.60	308.03	313.29	241.81	26,275,440
2025-06-10	311.21	313.30	307.55	309.38	238.79	27,818,280
2025-06-09	314.00	315.51	310.00	310.12	239.36	33,754,120
2025-06-06	318.35	325.43	312.52	313.03	241.61	102,022,760
2025-06-05	313.55	318.59	313.53	318.00	245.45	28,359,290
2025-06-04	314.00	318.29	311.17	314.17	242.49	53,786,160
2025-06-03	309.70	314.88	309.39	313.86	242.25	34,937,680
2025-06-02	309.31	311.99	300.51	310.99	240.04	54,580,610
2025-05-30	306.27	310.29	305.01	309.19	238.65	21,916,240
2025-05-29	308.61	309.95	305.66	307.00	236.96	24,049,740
2025-05-28	299.00	308.82	299.00	306.54	236.60	48,001,460
2025-05-27	297.73	299.90	293.08	299.50	231.17	25,760,040
2025-05-26	302.22	302.49	295.50	296.37	228.75	34,631,470
2025-05-23	302.66	305.00	301.33	302.22	233.27	17,175,890

← NewerPage 6 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.