Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	316.03	318.59	315.62	316.38	244.20	38,826,960
2025-02-24	314.92	316.40	313.00	315.19	243.28	35,730,390
2025-02-21	315.48	316.69	312.00	314.12	242.45	32,725,520
2025-02-20	315.91	317.96	314.02	315.31	243.37	33,164,900
2025-02-19	313.53	317.25	311.01	315.00	243.13	50,484,340
2025-02-18	319.99	320.92	310.21	313.03	241.61	85,001,770
2025-02-17	314.00	319.55	312.31	318.50	245.83	84,827,010
2025-02-14	315.59	317.84	303.06	309.57	238.94	126,690,930
2025-02-13	315.61	318.72	307.20	310.75	239.85	116,925,810
2025-02-12	294.30	314.40	291.30	294.00	226.92	185,816,680
2025-02-11	290.35	294.10	289.30	293.50	226.54	56,009,830
2025-02-10	287.61	294.55	287.61	293.50	226.54	73,052,590
2025-02-07	287.66	288.90	285.08	286.30	220.98	27,626,070
2025-02-06	283.89	288.92	282.09	287.15	221.64	69,363,150
2025-02-05	277.30	283.89	275.34	280.79	216.73	43,070,410
2025-02-04	279.55	281.41	275.70	278.00	214.57	23,986,670
2025-02-03	280.21	280.35	278.00	279.22	215.51	30,373,760
2025-01-31	281.97	284.11	280.27	280.95	216.85	40,333,120
2025-01-30	280.44	282.50	280.36	282.50	218.05	28,020,880
2025-01-29	278.00	282.18	277.12	282.00	217.66	39,161,630
2025-01-28	275.25	279.26	274.01	278.70	215.11	39,030,820
2025-01-27	280.72	280.97	275.01	276.52	213.43	39,035,610
2025-01-24	281.00	282.75	279.25	280.72	216.67	32,155,210
2025-01-23	280.79	280.79	277.35	278.51	214.97	38,573,410
2025-01-22	282.00	284.00	280.20	283.87	219.10	47,106,880
2025-01-21	279.39	281.85	276.32	281.08	216.95	40,478,260
2025-01-20	285.10	286.23	277.61	280.50	216.50	67,946,640
2025-01-17	282.20	284.64	280.19	283.90	219.13	51,876,150
2025-01-16	283.70	284.00	281.18	282.70	218.20	49,453,530
2025-01-15	280.00	282.82	276.06	277.24	213.99	52,864,450
2025-01-14	279.84	282.36	277.41	279.73	215.91	46,037,150
2025-01-13	280.62	284.75	278.60	281.80	217.51	66,601,710
2025-01-10	272.31	279.53	270.27	278.17	214.70	71,154,220
2025-01-09	276.71	278.77	270.73	271.80	209.79	52,952,880
2025-01-08	273.07	277.87	273.07	276.98	213.79	26,634,660
2025-01-06	270.88	274.41	270.07	272.44	210.28	28,454,750
2025-01-03	280.00	280.41	271.80	273.20	210.87	43,086,870
2024-12-30	274.00	279.49	273.70	279.40	215.65	52,633,750
2024-12-28	271.35	273.99	270.40	271.70	209.71	39,585,910
2024-12-27	269.61	272.16	268.57	270.50	208.78	52,144,690
2024-12-26	272.00	274.25	269.10	271.15	209.29	75,735,270
2024-12-25	263.62	273.00	260.31	269.99	208.39	125,539,910
2024-12-24	264.94	266.79	261.02	264.30	204.00	83,808,660
2024-12-23	260.00	270.00	256.51	263.60	203.46	163,165,650
2024-12-20	229.10	258.98	228.03	257.17	198.50	235,186,220
2024-12-19	230.16	234.99	227.71	228.60	176.44	124,061,370
2024-12-18	226.72	230.80	224.33	226.94	175.16	58,056,480
2024-12-17	225.60	227.49	223.72	225.06	173.71	45,885,470
2024-12-16	228.62	229.05	224.38	224.80	173.51	54,593,280
2024-12-13	228.90	231.33	227.85	229.48	177.12	46,124,660
2024-12-12	234.00	235.95	228.52	230.00	177.52	59,171,170
2024-12-11	230.50	234.39	229.22	231.40	178.60	64,914,300
2024-12-10	238.00	238.01	230.65	231.37	178.58	58,740,230
2024-12-09	239.29	240.51	236.75	237.82	183.56	52,493,640
2024-12-06	233.63	238.25	231.52	236.99	182.92	81,096,070
2024-12-05	224.57	233.75	222.82	231.49	178.67	86,989,140
2024-12-04	231.00	233.79	224.30	227.50	175.59	72,417,390
2024-12-03	235.29	235.97	230.26	231.52	178.70	45,322,870
2024-12-02	237.02	238.70	234.32	235.61	181.85	45,142,250
2024-11-29	228.48	236.99	227.55	235.11	181.47	70,303,900

← NewerPage 8 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.