UK Markets open in 1 hr 54 mins

Sberbank of Russia (SBER.ME)

MCX - MCX Real-time price. Currency in RUB
Add to watchlist
291.57-18.22 (-5.88%)
At close: 08:51AM MSK
Show:
Historical prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 2021312.79316.88291.57293.99293.99219,821,040
07 Dec 2021311.02312.80300.50307.70307.70137,485,370
06 Dec 2021323.82324.00304.18305.54305.5491,708,721
03 Dec 2021327.60328.95320.15320.70320.7033,506,208
02 Dec 2021325.40329.00320.54326.29326.2956,956,970
01 Dec 2021321.30329.44319.51328.86328.8661,569,131
30 Nov 2021311.00318.58310.22315.66315.6690,010,691
29 Nov 2021311.11322.15309.52316.64316.6476,907,421
26 Nov 2021322.35312.00304.00305.20305.2085,174,510
25 Nov 2021321.55322.95316.11317.88317.8841,362,773
24 Nov 2021328.00329.94317.35320.22320.2274,328,710
23 Nov 2021306.28325.66300.11324.10324.10138,040,280
22 Nov 2021326.05326.31309.04309.95309.95131,785,611
19 Nov 2021339.37339.99325.70327.25327.2562,664,810
18 Nov 2021338.97343.12333.50335.91335.9142,058,040
17 Nov 2021338.49343.56336.60339.40339.4045,870,730
16 Nov 2021344.43346.47336.01338.72338.7257,589,280
15 Nov 2021349.24352.80342.76344.59344.5955,727,520
12 Nov 2021356.24356.24339.68349.51349.5195,558,292
11 Nov 2021356.44357.77356.44357.10357.1039,703,880
10 Nov 2021356.70358.76350.84353.10353.1040,586,990
09 Nov 2021358.41364.58356.30356.92356.9239,147,312
08 Nov 2021362.57363.97355.62358.85358.8538,265,570
05 Nov 2021366.99367.56358.52359.94359.9436,230,870
03 Nov 2021370.00370.20365.03367.96367.9626,685,110
02 Nov 2021371.08371.37370.92371.20371.2035,646,402
01 Nov 2021356.15371.47356.14370.32370.3251,382,300
29 Oct 2021364.34364.34352.69355.70355.7049,762,761
28 Oct 2021370.50374.92362.34363.95363.9551,228,583
27 Oct 2021371.00374.00366.51372.77372.7733,997,180
26 Oct 2021369.89374.63365.67372.84372.8439,139,530
25 Oct 2021366.20371.68361.68369.73369.7334,418,710
22 Oct 2021364.00370.39362.37364.83364.8324,482,111
21 Oct 2021368.20371.14363.20364.59364.5922,684,170
20 Oct 2021371.83371.97367.10371.29371.2926,078,440
19 Oct 2021372.00372.00371.35371.68371.6838,253,061
18 Oct 2021369.35369.91363.75365.40365.4036,140,400
15 Oct 2021377.92378.41370.43370.86370.8635,514,790
14 Oct 2021382.00383.11374.57376.49376.4934,890,320
13 Oct 2021378.86380.52370.81380.20380.2050,558,020
12 Oct 2021385.88386.86376.72378.61378.6149,530,021
11 Oct 2021375.00388.11375.00387.20387.2063,725,645
08 Oct 2021370.00374.55368.00372.97372.9729,335,220
07 Oct 2021367.69374.00366.00369.01369.0147,253,580
06 Oct 2021366.00375.48359.35362.56362.5691,428,090
05 Oct 2021346.78365.00344.90363.38363.3881,981,951
04 Oct 2021337.90349.26336.22346.84346.8456,687,500
01 Oct 2021339.21339.94336.08337.59337.5935,601,050
30 Sept 2021329.98342.20329.57339.14339.1476,632,230
29 Sept 2021329.09330.41327.15328.10328.1026,473,790
28 Sept 2021332.07334.48328.32330.70330.7050,245,810
27 Sept 2021326.39332.46326.09331.86331.8632,507,455
24 Sept 2021326.08326.23323.62325.34325.3423,360,680
23 Sept 2021328.94329.39325.13326.56326.5625,566,940
22 Sept 2021328.44328.89322.50327.54327.5435,236,231
21 Sept 2021328.44329.41322.40323.91323.9144,862,590
20 Sept 2021327.01328.85325.00327.05327.0527,938,531
17 Sept 2021326.90331.73325.70330.92330.9252,041,880
16 Sept 2021333.04334.50324.91326.30326.3060,436,343
15 Sept 2021326.46334.60326.46332.67332.6742,223,930
14 Sept 2021327.45328.84325.48327.48327.4820,938,950
13 Sept 2021327.01327.90324.01326.72326.7221,601,850
10 Sept 2021328.01328.43325.22326.90326.9015,926,841
09 Sept 2021332.50332.67325.69327.47327.4727,963,830
08 Sept 2021331.70331.70331.70332.60332.6047,841,541
07 Sept 2021325.96325.96325.96325.55325.5524,448,110
06 Sept 2021329.37329.37329.37329.59329.5917,491,440
03 Sept 2021329.71329.71329.71329.70329.7029,626,393
02 Sept 2021329.00329.00329.00329.01329.0131,605,960
01 Sept 2021334.57334.57334.57334.50334.5030,698,661
31 Aug 2021328.50330.48327.30328.14328.1431,289,750
30 Aug 2021328.43329.38326.51328.53328.5318,825,630
27 Aug 2021323.71326.95321.80326.79326.7925,350,740
26 Aug 2021324.03325.55320.58322.89322.8925,776,440
25 Aug 2021324.30325.14321.26324.79324.7926,644,830
24 Aug 2021330.43331.14323.32324.29324.2934,337,495
23 Aug 2021327.85329.81326.55328.95328.9519,631,231
20 Aug 2021332.02333.27325.17326.57326.5734,475,340
19 Aug 2021333.50333.73329.10330.79330.7940,402,861
18 Aug 2021336.00338.98333.26337.80337.8032,785,590
17 Aug 2021329.00335.70328.57334.97334.9740,116,860
16 Aug 2021327.59330.52327.13329.42329.4222,876,630
13 Aug 2021328.60330.27327.31328.70328.7017,948,801
12 Aug 2021330.00330.64327.30329.20329.2019,977,255
11 Aug 2021330.70330.84326.21330.10330.1033,061,000
10 Aug 2021328.05331.29327.15329.64329.6440,271,288
09 Aug 2021318.59328.29317.65326.98326.9869,867,741
06 Aug 2021316.20320.00315.31319.60319.6052,329,520
05 Aug 2021311.02315.91310.82315.19315.1934,992,254
04 Aug 2021310.26312.00309.25311.61311.6129,067,901
03 Aug 2021306.31309.80306.31309.59309.5932,214,379
02 Aug 2021306.23308.63306.23307.31307.3129,654,174
30 Jul 2021302.48306.67301.14306.04306.0447,756,243
29 Jul 2021304.13305.20303.03304.03304.0326,459,311
28 Jul 2021300.43302.98300.00302.27302.2724,877,150
27 Jul 2021302.66304.59299.38299.50299.5037,278,892
26 Jul 2021294.00302.48291.98302.25302.2530,222,291
23 Jul 2021297.49298.69295.04295.93295.9313,961,590
22 Jul 2021295.77298.17294.43296.55296.5519,547,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...