Sberbank Rossii PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	227.00	229.50	222.48	228.45	176.33	67,840,700
2024-11-27	223.90	226.47	219.20	221.50	170.96	112,457,620
2024-11-26	227.80	231.90	221.20	222.77	171.94	96,795,030
2024-11-25	236.00	237.10	227.25	230.00	177.52	76,469,770
2024-11-22	240.50	241.00	234.78	235.40	181.69	45,621,420
2024-11-21	237.15	240.94	234.00	235.50	181.77	75,143,570
2024-11-20	241.82	243.59	234.74	237.49	183.31	70,349,830
2024-11-19	249.03	249.83	239.62	240.45	185.59	75,474,680
2024-11-18	249.00	251.94	247.30	250.95	193.69	51,559,910
2024-11-15	249.31	254.43	248.05	253.70	195.82	44,201,700
2024-11-14	254.26	255.92	248.60	249.72	192.75	49,011,750
2024-11-13	255.29	258.96	254.05	258.60	199.60	44,540,020
2024-11-12	259.99	260.70	255.27	256.27	197.80	40,926,850
2024-11-11	257.99	261.30	256.49	260.50	201.07	67,847,940
2024-11-08	251.50	255.99	250.50	252.80	195.12	58,086,370
2024-11-07	243.26	251.00	242.16	248.04	191.45	44,425,190
2024-11-06	247.00	248.56	242.05	243.19	187.70	78,965,200
2024-11-05	239.60	241.20	238.07	239.23	184.65	28,172,270
2024-11-02	237.90	240.00	237.71	238.93	184.42	14,895,450
2024-11-01	237.90	239.10	234.57	238.16	183.82	48,370,770
2024-10-31	241.40	242.80	236.23	239.26	184.67	57,274,130
2024-10-30	242.70	246.22	241.11	245.10	189.18	39,826,840
2024-10-29	243.20	244.60	239.88	242.80	187.40	47,134,580
2024-10-28	245.02	249.00	241.61	242.80	187.40	71,940,990
2024-10-25	252.72	255.35	245.70	247.27	190.85	80,587,930
2024-10-24	252.01	254.27	250.25	252.27	194.71	28,764,370
2024-10-23	255.10	255.90	251.34	253.41	195.59	30,420,950
2024-10-22	258.10	258.80	255.25	255.85	197.48	17,064,680
2024-10-21	257.30	259.85	256.78	258.30	199.37	21,471,680
2024-10-18	256.21	258.90	254.41	256.60	198.06	30,020,250
2024-10-17	259.50	260.45	256.03	257.25	198.56	24,658,790
2024-10-16	262.05	264.72	258.45	258.99	199.90	40,206,260
2024-10-15	260.94	263.70	259.84	262.45	202.57	26,247,370
2024-10-14	256.15	263.91	254.10	259.50	200.29	64,205,680
2024-10-11	259.80	260.07	256.80	258.04	199.17	24,848,580
2024-10-10	260.88	261.64	258.91	260.10	200.76	17,677,230
2024-10-09	262.42	263.80	259.59	259.61	200.38	25,021,350
2024-10-08	263.00	263.80	261.89	263.21	203.16	16,163,780
2024-10-07	264.25	267.00	261.37	262.60	202.69	28,940,600
2024-10-04	264.96	265.44	262.11	263.76	203.58	25,992,290
2024-10-03	259.31	264.49	257.20	263.01	203.00	56,534,560
2024-10-02	266.01	268.00	258.52	258.52	199.54	46,519,200
2024-10-01	267.60	268.68	264.00	266.85	205.97	52,125,800
2024-09-30	269.26	272.33	268.14	271.86	209.83	42,519,740
2024-09-27	268.90	269.70	267.17	268.95	207.59	18,889,430
2024-09-26	267.54	269.76	265.41	266.24	205.50	31,888,540
2024-09-25	272.92	273.80	267.30	267.96	206.82	43,803,870
2024-09-24	273.90	273.94	270.50	272.95	210.68	36,984,140
2024-09-23	269.30	273.80	269.30	272.40	210.25	49,396,850
2024-09-20	264.52	269.21	264.50	268.42	207.18	38,767,000
2024-09-19	263.94	266.19	262.32	263.33	203.25	35,683,170
2024-09-18	265.73	267.99	263.15	265.50	204.92	43,376,640
2024-09-17	264.12	267.00	260.55	266.54	205.73	57,565,620
2024-09-16	259.64	264.37	257.80	263.33	203.25	52,643,180
2024-09-13	255.19	259.92	248.75	257.77	198.96	111,180,360
2024-09-12	257.80	258.68	252.85	253.21	195.44	46,358,080
2024-09-11	260.31	262.00	257.50	260.46	201.03	38,293,710
2024-09-10	264.61	264.61	258.70	259.75	200.49	57,937,830
2024-09-09	256.32	263.45	255.30	262.40	202.53	66,128,940
2024-09-06	253.01	255.35	250.31	253.23	195.45	41,336,330

← NewerPage 9 of 22 · 1,272 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.