Sberbank Rossii PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 304.50 | 305.60 | 299.17 | 304.25 | 234.83 | 35,013,910 |
| 2025-05-21 | 306.17 | 307.56 | 302.89 | 303.58 | 234.32 | 20,456,330 |
| 2025-05-20 | 308.88 | 309.55 | 304.70 | 305.20 | 235.57 | 19,810,690 |
| 2025-05-19 | 306.34 | 313.00 | 306.01 | 311.20 | 240.20 | 54,696,990 |
| 2025-05-16 | 304.70 | 308.88 | 296.56 | 305.46 | 235.77 | 63,956,680 |
| 2025-05-15 | 304.20 | 307.77 | 300.49 | 302.51 | 233.49 | 47,487,250 |
| 2025-05-14 | 311.50 | 313.71 | 304.04 | 311.20 | 240.20 | 27,152,010 |
| 2025-05-13 | 310.80 | 312.50 | 309.61 | 312.50 | 241.20 | 24,762,720 |
| 2025-05-12 | 303.53 | 311.49 | 301.70 | 310.46 | 239.63 | 44,959,170 |
| 2025-05-08 | 302.90 | 306.00 | 300.61 | 301.95 | 233.06 | 20,811,410 |
| 2025-05-07 | 302.50 | 304.24 | 300.56 | 302.90 | 233.79 | 29,667,370 |
| 2025-05-06 | 294.65 | 304.75 | 292.05 | 302.78 | 233.70 | 49,327,640 |
| 2025-05-05 | 299.90 | 302.78 | 291.66 | 292.41 | 225.70 | 51,318,290 |
| 2025-05-02 | 307.80 | 307.80 | 299.70 | 300.75 | 232.13 | 19,751,770 |
| 2025-04-30 | 309.28 | 309.95 | 303.12 | 306.62 | 236.66 | 41,266,290 |
| 2025-04-29 | 314.99 | 315.45 | 308.10 | 310.70 | 239.81 | 30,249,990 |
| 2025-04-28 | 318.42 | 320.26 | 313.52 | 317.77 | 245.27 | 64,064,870 |
| 2025-04-25 | 310.85 | 317.87 | 310.71 | 316.37 | 244.19 | 51,763,570 |
| 2025-04-24 | 310.77 | 312.80 | 309.09 | 309.77 | 239.09 | 24,120,000 |
| 2025-04-23 | 313.00 | 314.98 | 305.55 | 311.79 | 240.65 | 58,851,190 |
| 2025-04-22 | 308.50 | 315.00 | 306.55 | 310.33 | 239.53 | 64,482,010 |
| 2025-04-21 | 302.67 | 308.70 | 301.76 | 307.68 | 237.48 | 51,260,130 |
| 2025-04-18 | 302.70 | 303.85 | 296.25 | 300.93 | 232.27 | 46,147,920 |
| 2025-04-17 | 300.89 | 305.07 | 300.41 | 301.24 | 232.51 | 37,579,800 |
| 2025-04-16 | 298.00 | 303.30 | 296.06 | 302.70 | 233.64 | 30,103,500 |
| 2025-04-15 | 296.51 | 300.45 | 295.60 | 297.20 | 229.39 | 24,258,710 |
| 2025-04-14 | 300.18 | 302.40 | 295.13 | 297.07 | 229.29 | 43,463,400 |
| 2025-04-11 | 293.00 | 300.48 | 292.80 | 298.55 | 230.43 | 50,418,210 |
| 2025-04-10 | 294.09 | 296.75 | 288.27 | 292.21 | 225.54 | 62,862,840 |
| 2025-04-09 | 280.91 | 294.48 | 276.33 | 283.72 | 218.99 | 109,378,190 |
| 2025-04-08 | 290.00 | 294.66 | 281.50 | 290.91 | 224.54 | 65,532,930 |
| 2025-04-07 | 285.25 | 294.00 | 275.76 | 288.15 | 222.41 | 148,100,880 |
| 2025-04-04 | 303.55 | 304.37 | 284.40 | 288.77 | 222.89 | 88,719,200 |
| 2025-04-03 | 306.21 | 309.20 | 296.00 | 298.40 | 230.32 | 52,408,560 |
| 2025-04-02 | 303.23 | 306.50 | 301.21 | 304.30 | 234.87 | 40,207,020 |
| 2025-04-01 | 310.50 | 312.90 | 302.70 | 306.31 | 236.42 | 46,088,340 |
| 2025-03-31 | 307.80 | 310.88 | 298.80 | 310.05 | 239.31 | 63,464,450 |
| 2025-03-28 | 311.96 | 313.65 | 305.65 | 308.04 | 237.76 | 51,876,870 |
| 2025-03-27 | 315.51 | 317.16 | 311.95 | 313.24 | 241.77 | 36,146,350 |
| 2025-03-26 | 319.90 | 320.88 | 315.01 | 315.94 | 243.86 | 20,580,040 |
| 2025-03-25 | 320.00 | 322.20 | 314.65 | 317.55 | 245.10 | 48,328,480 |
| 2025-03-24 | 323.26 | 323.94 | 318.51 | 320.68 | 247.52 | 33,041,960 |
| 2025-03-21 | 323.80 | 326.08 | 322.15 | 322.22 | 248.70 | 28,707,780 |
| 2025-03-20 | 325.41 | 326.00 | 321.80 | 324.80 | 250.70 | 42,356,790 |
| 2025-03-19 | 324.50 | 326.88 | 322.30 | 326.00 | 251.62 | 39,800,890 |
| 2025-03-18 | 326.20 | 329.77 | 323.82 | 328.20 | 253.32 | 72,947,120 |
| 2025-03-17 | 320.69 | 326.97 | 319.82 | 324.99 | 250.84 | 65,837,470 |
| 2025-03-14 | 316.00 | 321.10 | 314.12 | 320.15 | 247.11 | 51,762,530 |
| 2025-03-13 | 318.39 | 320.50 | 312.50 | 313.02 | 241.60 | 78,552,090 |
| 2025-03-12 | 319.99 | 320.90 | 315.80 | 318.97 | 246.20 | 41,964,450 |
| 2025-03-11 | 317.70 | 321.98 | 315.57 | 320.23 | 247.17 | 64,935,150 |
| 2025-03-10 | 316.98 | 320.63 | 316.37 | 317.60 | 245.14 | 39,315,360 |
| 2025-03-07 | 315.19 | 321.87 | 310.69 | 313.16 | 241.71 | 110,871,260 |
| 2025-03-06 | 313.60 | 317.43 | 313.57 | 315.79 | 243.74 | 31,963,110 |
| 2025-03-05 | 316.40 | 318.30 | 313.00 | 317.50 | 245.06 | 57,792,400 |
| 2025-03-04 | 306.95 | 318.50 | 306.14 | 316.20 | 244.06 | 88,130,960 |
| 2025-03-03 | 309.84 | 310.94 | 300.20 | 303.95 | 234.60 | 69,490,830 |
| 2025-02-28 | 306.01 | 310.40 | 304.05 | 307.00 | 236.96 | 65,681,370 |
| 2025-02-27 | 310.22 | 312.45 | 305.43 | 309.32 | 238.75 | 60,936,490 |
| 2025-02-26 | 316.97 | 317.45 | 308.31 | 312.53 | 241.22 | 73,827,020 |
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.