Sberbank Rossii PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	287.80	291.90	286.35	287.50	287.50	40,124,246
2026-10-16	283.83	289.00	283.25	287.76	287.76	24,954,201
2026-10-15	285.25	286.40	282.52	283.07	283.07	17,517,286
2026-10-14	286.57	287.85	284.28	286.24	286.24	32,381,203
2026-10-13	285.23	287.98	284.41	286.34	286.34	26,998,547
2026-10-12	285.50	287.00	283.00	285.49	285.49	33,862,521
2026-10-09	280.70	285.43	280.16	282.28	282.28	25,889,129
2026-10-08	283.05	283.05	278.01	280.60	280.60	24,699,815
2026-10-07	282.40	285.00	282.01	282.65	282.65	21,950,101
2026-10-06	281.77	284.00	280.12	282.54	282.54	22,099,060
2026-10-05	275.92	282.50	275.11	282.05	282.05	41,452,144
2026-10-02	276.18	277.24	273.17	275.68	275.68	13,432,967
2026-10-01	273.80	278.00	272.91	276.60	276.60	22,103,506
2026-09-30	274.87	275.30	272.11	274.00	274.00	11,950,633
2026-09-29	272.45	276.90	270.89	275.50	275.50	18,505,319
2026-09-28	276.35	277.00	271.70	273.00	273.00	25,688,835
2026-09-25	279.33	279.78	275.00	276.20	276.20	17,573,507
2026-09-24	280.75	280.97	277.84	279.55	279.55	12,005,847
2026-09-23	280.75	281.87	277.28	279.66	279.66	16,276,101
2026-09-22	277.11	281.90	276.50	281.00	281.00	20,412,159
2026-09-21	276.30	278.42	274.45	277.23	277.23	14,168,563

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.