UK Markets closed

Sberbank of Russia (SBER.ME)

MCX - MCX Real-time price. Currency in RUB
Add to watchlist
201.03-4.55 (-2.21%)
At close: 11:49PM MSK
Show:
Historical prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020203.62204.84200.76201.03201.0383,659,620
29 Oct 2020204.61204.84204.26204.67204.6786,699,100
28 Oct 2020206.94206.94202.30206.43206.4365,042,365
27 Oct 2020207.89208.00207.70207.90207.9058,471,210
26 Oct 2020213.40214.45211.20211.87211.8752,854,501
23 Oct 2020210.00214.73209.15213.75213.7571,282,520
22 Oct 2020209.58211.53207.84209.27209.2743,039,020
21 Oct 2020210.04213.25208.90210.30210.3079,905,761
20 Oct 2020202.70209.76202.54209.11209.1176,826,739
19 Oct 2020201.55204.00201.55203.55203.5543,927,292
16 Oct 2020207.43207.43207.43207.43207.43-
15 Oct 2020207.43207.43207.43207.43207.43-
14 Oct 2020205.06208.00204.78207.43207.4344,453,470
13 Oct 2020206.23207.64204.77205.14205.1444,366,870
12 Oct 2020205.97208.49204.57206.12206.1250,420,130
09 Oct 2020208.47208.96204.40206.39206.3959,673,900
08 Oct 2020211.20211.43207.26207.97207.9747,686,141
07 Oct 2020211.30212.66209.03210.39210.3959,950,152
06 Oct 2020209.00212.99208.35212.08212.0881,079,194
05 Oct 2020209.65210.69207.72208.76208.7643,619,201
02 Oct 2020226.92211.39206.50208.47208.47110,848,861
02 Oct 202018.7 Dividend
01 Oct 2020229.08229.90227.59227.96209.2668,807,462
30 Sep 2020224.50230.75223.26228.66209.9073,088,584
29 Sep 2020228.88228.88223.10224.86206.4187,184,103
28 Sep 2020228.79229.55227.35228.61209.8662,882,180
25 Sep 2020229.00229.30226.25228.07209.3657,320,142
24 Sep 2020227.63231.10225.75228.40209.6678,497,552
23 Sep 2020230.02232.10227.61228.12209.4166,048,684
22 Sep 2020226.00230.28225.46227.72209.0459,275,061
21 Sep 2020229.88230.07223.49225.39206.9066,654,820
18 Sep 2020232.00232.59229.00229.94211.0851,131,732
17 Sep 2020229.10231.75228.57231.50212.5147,287,411
16 Sep 2020231.72232.60230.15231.20212.2336,857,300
15 Sep 2020227.40231.95227.39231.24212.2759,372,911
14 Sep 2020222.31227.46222.13226.86208.2560,313,682
11 Sep 2020221.46223.15219.75220.90202.7843,324,491
10 Sep 2020218.24222.03215.79221.99203.7867,648,031
09 Sep 2020217.01218.88216.80218.00200.1246,246,045
08 Sep 2020217.44218.08217.44218.07200.1867,825,134
07 Sep 2020221.50224.20220.50221.00202.8757,994,911
04 Sep 2020218.00221.24216.75220.51202.4266,682,007
03 Sep 2020221.67224.22218.17219.20201.2265,989,440
02 Sep 2020228.56228.75220.85222.53204.2874,450,471
01 Sep 2020226.70227.97226.01227.28208.6436,309,141
31 Aug 2020227.00229.71225.00225.80207.2860,196,302
28 Aug 2020227.00228.10225.19226.20207.6439,445,651
27 Aug 2020227.87229.98225.80226.86208.2548,100,522
26 Aug 2020228.30229.40224.70227.85209.1673,162,495
25 Aug 2020232.30232.97226.90227.38208.7356,291,950
24 Aug 2020232.50233.70230.20231.10212.1442,734,252
21 Aug 2020233.30236.50227.36231.35212.37136,745,810
20 Aug 2020238.44238.50230.33231.30212.33113,458,640
19 Aug 2020235.85240.75235.19239.61219.9536,025,770
18 Aug 2020237.90239.83235.69236.15216.7835,828,137
17 Aug 2020240.80242.35234.50237.21217.7574,785,972
14 Aug 2020242.00242.22238.47239.60219.9542,639,872
13 Aug 2020242.20244.04238.57241.93222.0875,577,255
12 Aug 2020233.12241.40233.11240.30220.5994,561,261
11 Aug 2020226.43234.73226.21234.24215.0277,508,230
10 Aug 2020227.96228.70224.51225.32206.8440,507,591
07 Aug 2020225.00227.60224.46226.81208.2033,938,858
06 Aug 2020226.75227.43224.35225.24206.7628,597,490
05 Aug 2020228.15229.17224.31226.24207.6853,524,691
04 Aug 2020227.39228.85225.63226.99208.3737,617,791
03 Aug 2020222.27228.36221.33226.90208.2958,302,730
31 Jul 2020218.19221.98217.43220.80202.6957,670,350
30 Jul 2020218.71218.88215.34217.29199.4748,408,890
29 Jul 2020215.89218.88215.65218.45200.5335,279,781
28 Jul 2020216.81217.40215.25216.06198.3423,485,855
27 Jul 2020216.70218.38215.15216.00198.2836,772,965
24 Jul 2020214.80217.40210.94215.65197.9649,103,750
23 Jul 2020217.50219.28216.32216.90199.1140,233,350
22 Jul 2020215.98217.65213.56217.02199.2247,049,070
21 Jul 2020215.56216.24215.56216.20198.4672,918,740
20 Jul 2020210.27212.79209.08212.64195.2037,918,256
17 Jul 2020211.69212.18209.86210.77193.4834,951,851
16 Jul 2020209.66212.60208.63211.68194.3237,236,431
15 Jul 2020210.29211.80207.65210.50193.2347,830,805
15 Jul 202018.7 Dividend
14 Jul 2020208.38209.10205.70208.88174.5863,967,621
13 Jul 2020213.87214.19209.68210.05175.5647,961,691
10 Jul 2020207.51212.60206.57212.15177.3147,794,340
09 Jul 2020210.70211.70208.10208.94174.6343,569,621
08 Jul 2020210.80212.29209.30209.85175.3940,752,571
07 Jul 2020213.00214.19210.88211.73176.9642,942,090
06 Jul 2020212.97216.79212.97214.41179.2054,084,018
03 Jul 2020210.00211.97209.00210.69176.0949,567,520
02 Jul 2020205.00210.10204.28209.60175.1873,178,160
30 Jun 2020203.21203.21202.58203.07169.7241,447,421
29 Jun 2020201.00205.45201.00205.23171.5340,734,573
26 Jun 2020206.97207.50201.76203.37169.9744,624,620
25 Jun 2020201.00205.74200.75205.45171.7168,110,011
23 Jun 2020207.70209.74206.43207.41173.3550,426,850
22 Jun 2020206.70207.95204.28205.94172.1257,236,845
19 Jun 2020205.44209.20204.55207.00173.0175,047,210
18 Jun 2020207.80208.10202.72203.77170.3172,275,960
17 Jun 2020208.52210.35206.94208.14173.9656,578,871
16 Jun 2020210.28212.19207.52207.76173.6466,559,130
15 Jun 2020205.07207.85202.31207.32173.2875,997,510
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...