SBER.MESBER.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $298.40 | $299.80 | $297.40 | $298.12 | 2.12M |
| 1/14/2026 | $297.23 | $299.78 | $296.02 | $298.58 | 18.33M |
| 1/13/2026 | $299.20 | $301.04 | $296.61 | $297.23 | 18.38M |
| 1/12/2026 | $299.15 | $301.40 | $298.00 | $299.16 | 16.16M |
| 1/9/2026 | $298.07 | $299.39 | $297.82 | $299.04 | 7.61M |
| 1/8/2026 | $296.85 | $298.50 | $296.35 | $298.00 | 10.37M |
| 1/6/2026 | $298.86 | $299.94 | $298.20 | $299.08 | 6.96M |
| 1/5/2026 | $300.00 | $300.12 | $296.21 | $298.78 | 15.44M |
| 12/30/2025 | $300.50 | $300.99 | $299.08 | $299.90 | 19.99M |
| 12/29/2025 | $303.00 | $306.20 | $298.50 | $299.70 | 51.93M |
| 12/28/2025 | $302.60 | $302.83 | $301.37 | $302.55 | 3.11M |
| 12/27/2025 | $302.66 | $303.20 | $302.51 | $302.63 | 1.83M |
| 12/26/2025 | $300.26 | $302.60 | $300.02 | $302.51 | 24.76M |
| 12/25/2025 | $302.31 | $302.72 | $300.07 | $300.26 | 20.42M |
| 12/24/2025 | $300.66 | $303.15 | $299.32 | $302.03 | 20.63M |
| 12/23/2025 | $298.03 | $301.68 | $297.32 | $300.65 | 18.48M |
| 12/22/2025 | $300.38 | $300.48 | $296.84 | $297.72 | 23.60M |
| 12/21/2025 | $300.30 | $300.49 | $299.49 | $299.92 | 2.50M |
| 12/20/2025 | $300.01 | $300.65 | $299.92 | $300.26 | 1.74M |
| 12/19/2025 | $302.30 | $303.25 | $298.51 | $299.87 | 51.75M |
| 12/18/2025 | $303.38 | $304.27 | $300.47 | $301.96 | 38.43M |
| 12/17/2025 | $304.79 | $305.88 | $301.78 | $303.50 | 30.32M |
| 12/16/2025 | $305.07 | $306.20 | $303.53 | $304.78 | 24.82M |
| 12/15/2025 | $304.58 | $305.80 | $303.07 | $305.08 | 27.38M |
| 12/14/2025 | $304.77 | $304.95 | $304.05 | $304.39 | 1.56M |
| 12/13/2025 | $304.32 | $305.34 | $304.32 | $304.77 | 2.03M |
| 12/12/2025 | $307.21 | $307.92 | $303.61 | $303.86 | 31.81M |
| 12/11/2025 | $306.84 | $309.41 | $305.20 | $307.19 | 44.06M |
| 12/10/2025 | $307.00 | $307.68 | $306.00 | $306.73 | 17.50M |
| 12/9/2025 | $305.00 | $307.70 | $304.50 | $306.39 | 22.99M |
| 12/8/2025 | $307.53 | $308.48 | $304.20 | $304.95 | 27.63M |
| 12/5/2025 | $301.76 | $307.92 | $301.66 | $307.22 | 34.20M |
| 12/4/2025 | $303.25 | $304.58 | $301.40 | $301.76 | 16.62M |
| 12/3/2025 | $301.10 | $303.76 | $299.10 | $302.85 | 28.90M |
| 12/2/2025 | $305.60 | $305.92 | $301.46 | $303.77 | 19.88M |
| 12/1/2025 | $305.48 | $306.48 | $303.01 | $305.20 | 20.79M |
| 11/30/2025 | $303.86 | $305.43 | $303.60 | $305.23 | 1.98M |
| 11/29/2025 | $304.32 | $304.97 | $303.76 | $303.88 | 967,797 |
| 11/28/2025 | $300.86 | $305.26 | $299.05 | $304.17 | 34.47M |
| 11/27/2025 | $305.47 | $306.25 | $297.33 | $299.53 | 34.52M |
| 11/26/2025 | $306.48 | $306.87 | $304.00 | $304.96 | 29.42M |
| 11/25/2025 | $306.00 | $307.97 | $303.00 | $306.60 | 29.43M |
| 11/24/2025 | $308.67 | $309.95 | $303.70 | $305.87 | 26.54M |
| 11/21/2025 | $308.50 | $309.23 | $304.22 | $306.70 | 59.18M |
| 11/20/2025 | $304.76 | $308.88 | $301.78 | $307.89 | 59.18M |
| 11/19/2025 | $300.00 | $309.90 | $298.66 | $304.75 | 60.13M |
| 11/18/2025 | $294.68 | $302.86 | $293.33 | $299.44 | 47.26M |
| 11/17/2025 | $296.02 | $296.55 | $293.64 | $294.68 | 21.36M |
| 11/16/2025 | $297.10 | $297.20 | $296.66 | $297.00 | 527,655 |
| 11/15/2025 | $297.44 | $297.89 | $296.80 | $297.17 | 665,258 |
| 11/14/2025 | $299.09 | $299.70 | $295.50 | $297.44 | 24.32M |
| 11/13/2025 | $299.00 | $301.53 | $297.67 | $299.09 | 24.32M |
| 11/12/2025 | $301.15 | $301.89 | $296.81 | $299.09 | 24.33M |
| 11/11/2025 | $300.86 | $301.87 | $298.06 | $301.12 | 39.17M |
| 11/10/2025 | $297.97 | $302.79 | $297.36 | $300.46 | 39.18M |
| 11/9/2025 | $297.93 | $298.35 | $297.59 | $297.97 | 604,540 |
| 11/8/2025 | $297.27 | $298.44 | $296.70 | $297.93 | 3.20M |
| 11/7/2025 | $293.50 | $298.09 | $292.52 | $296.84 | 22.07M |
| 11/6/2025 | $295.73 | $296.93 | $292.01 | $294.27 | 24.03M |
| 11/5/2025 | $297.64 | $298.82 | $293.88 | $295.70 | 33.74M |
| 11/3/2025 | $294.19 | $300.00 | $294.19 | $298.04 | 17.97M |
| 11/1/2025 | $292.00 | $294.42 | $290.35 | $293.70 | 12.82M |
| 10/31/2025 | $296.04 | $297.97 | $290.00 | $291.89 | 31.68M |
| 10/30/2025 | $290.49 | $298.00 | $289.13 | $296.12 | 37.77M |
| 10/29/2025 | $290.49 | $291.51 | $288.15 | $290.50 | 21.72M |
| 10/28/2025 | $283.22 | $290.70 | $281.00 | $289.46 | 36.91M |
| 10/27/2025 | $287.47 | $287.99 | $282.46 | $283.17 | 35.10M |
| 10/24/2025 | $292.16 | $294.93 | $286.30 | $287.55 | 47.90M |
| 10/23/2025 | $286.93 | $291.98 | $285.21 | $291.80 | 38.67M |
| 10/22/2025 | $295.52 | $295.77 | $286.76 | $290.02 | 43.16M |
| 10/21/2025 | $304.10 | $304.43 | $290.50 | $295.47 | 70.65M |
| 10/20/2025 | $303.95 | $306.15 | $302.71 | $304.00 | 24.67M |
| 10/19/2025 | $304.22 | $304.87 | $302.24 | $303.03 | 3.30M |
| 10/18/2025 | $301.30 | $304.80 | $301.30 | $304.18 | 6.84M |
| 10/17/2025 | $303.23 | $305.00 | $299.76 | $300.91 | 45.29M |