Sberbank Rossii PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 362.57 | 363.97 | 355.60 | 359.07 | 220.07 | 39,736,440 |
| 2021-11-05 | 366.99 | 367.56 | 358.50 | 359.61 | 220.40 | 39,229,740 |
| 2021-11-03 | 370.00 | 370.50 | 365.03 | 368.58 | 225.89 | 30,876,610 |
| 2021-11-02 | 371.00 | 374.00 | 367.20 | 371.17 | 227.48 | 37,723,170 |
| 2021-11-01 | 356.15 | 371.47 | 356.14 | 370.58 | 227.12 | 55,134,640 |
| 2021-10-29 | 364.34 | 364.34 | 352.68 | 356.11 | 218.25 | 53,541,990 |
| 2021-10-28 | 370.50 | 374.92 | 362.32 | 363.25 | 222.63 | 53,892,680 |
| 2021-10-27 | 371.00 | 374.00 | 366.51 | 372.80 | 228.48 | 36,450,620 |
| 2021-10-26 | 369.89 | 374.63 | 365.66 | 372.03 | 228.01 | 41,833,770 |
| 2021-10-25 | 366.20 | 371.70 | 361.68 | 370.04 | 226.79 | 35,639,850 |
| 2021-10-22 | 364.00 | 370.39 | 362.37 | 364.50 | 223.39 | 26,378,840 |
| 2021-10-21 | 368.20 | 371.14 | 363.20 | 364.10 | 223.15 | 24,501,070 |
| 2021-10-20 | 371.83 | 371.97 | 367.10 | 370.65 | 227.16 | 27,537,590 |
| 2021-10-19 | 366.14 | 373.40 | 361.50 | 371.62 | 227.76 | 40,031,730 |
| 2021-10-18 | 369.35 | 369.91 | 363.75 | 365.15 | 223.79 | 38,233,180 |
← NewerPage 22 of 22 · 1,275 trading days
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.