Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 144.00 | 145.00 | 140.10 | 141.28 | 141.28 | 766,530 |
| 2024-09-04 | 142.40 | 143.98 | 139.90 | 142.56 | 142.56 | 946,590 |
| 2024-09-03 | 137.12 | 143.00 | 135.42 | 137.40 | 137.40 | 2,425,740 |
| 2024-09-02 | 147.02 | 147.80 | 131.40 | 135.30 | 135.30 | 3,512,300 |
| 2024-08-30 | 148.18 | 149.58 | 145.14 | 149.28 | 149.28 | 1,093,490 |
| 2024-08-29 | 151.30 | 151.88 | 146.44 | 148.78 | 148.78 | 582,550 |
| 2024-08-28 | 144.90 | 152.72 | 143.78 | 148.72 | 148.72 | 1,423,490 |
| 2024-08-27 | 148.98 | 148.98 | 144.44 | 146.52 | 146.52 | 505,350 |
| 2024-08-26 | 147.20 | 150.14 | 146.32 | 147.08 | 147.08 | 1,128,740 |
| 2024-08-23 | 146.50 | 148.30 | 140.14 | 141.14 | 141.14 | 1,076,960 |
| 2024-08-22 | 150.00 | 151.84 | 145.14 | 148.62 | 148.62 | 873,980 |
| 2024-08-21 | 148.92 | 150.48 | 147.02 | 149.44 | 149.44 | 518,790 |
| 2024-08-20 | 150.02 | 152.04 | 147.50 | 148.80 | 148.80 | 906,820 |
| 2024-08-19 | 151.00 | 152.60 | 143.50 | 149.36 | 149.36 | 1,199,220 |
| 2024-08-16 | 154.02 | 154.86 | 150.26 | 152.28 | 152.28 | 758,140 |
| 2024-08-15 | 157.50 | 159.32 | 153.80 | 154.00 | 154.00 | 2,707,310 |
| 2024-08-14 | 158.90 | 159.68 | 152.76 | 154.80 | 154.80 | 1,600,840 |
| 2024-08-13 | 154.30 | 158.96 | 153.66 | 156.90 | 156.90 | 2,147,840 |
| 2024-08-12 | 152.46 | 154.96 | 148.56 | 153.90 | 153.90 | 2,269,870 |
| 2024-08-09 | 152.72 | 156.46 | 151.12 | 154.00 | 154.00 | 3,191,900 |
| 2024-08-08 | 146.38 | 157.48 | 145.08 | 153.30 | 153.30 | 8,771,730 |
| 2024-08-07 | 144.00 | 146.52 | 140.02 | 146.38 | 146.38 | 1,132,980 |
| 2024-08-06 | 141.44 | 145.00 | 141.44 | 143.28 | 143.28 | 913,470 |
| 2024-08-05 | 144.00 | 144.02 | 138.10 | 141.28 | 141.28 | 1,688,010 |
| 2024-08-02 | 142.52 | 148.58 | 142.50 | 146.28 | 146.28 | 2,442,800 |
| 2024-08-01 | 145.30 | 146.98 | 142.26 | 144.04 | 144.04 | 716,770 |
| 2024-07-31 | 141.20 | 145.70 | 141.20 | 143.36 | 143.36 | 734,180 |
| 2024-07-30 | 140.10 | 142.68 | 140.10 | 141.24 | 141.24 | 517,860 |
| 2024-07-29 | 138.68 | 143.80 | 136.52 | 140.32 | 140.32 | 1,456,090 |
| 2024-07-26 | 142.86 | 145.60 | 137.00 | 140.00 | 140.00 | 1,804,790 |
| 2024-07-25 | 145.30 | 146.00 | 142.70 | 144.38 | 144.38 | 639,910 |
| 2024-07-24 | 146.58 | 147.08 | 145.12 | 146.04 | 146.04 | 866,950 |
| 2024-07-23 | 147.50 | 147.70 | 144.48 | 146.58 | 146.58 | 605,160 |
| 2024-07-22 | 148.02 | 149.00 | 145.80 | 146.50 | 146.50 | 960,310 |
| 2024-07-19 | 146.68 | 148.26 | 145.00 | 146.30 | 146.30 | 1,344,390 |
| 2024-07-18 | 141.98 | 146.68 | 138.70 | 145.34 | 145.34 | 1,822,980 |
| 2024-07-17 | 141.98 | 143.54 | 140.00 | 140.74 | 140.74 | 402,590 |
| 2024-07-16 | 138.10 | 141.92 | 134.80 | 141.02 | 141.02 | 1,092,700 |
| 2024-07-15 | 139.74 | 140.38 | 137.90 | 138.38 | 138.38 | 597,430 |
| 2024-07-12 | 141.96 | 141.96 | 137.36 | 138.60 | 138.60 | 510,130 |
| 2024-07-11 | 136.20 | 141.20 | 135.00 | 139.24 | 139.24 | 1,310,670 |
| 2024-07-10 | 137.34 | 138.14 | 132.26 | 135.00 | 135.00 | 2,221,990 |
| 2024-07-09 | 144.56 | 146.60 | 136.80 | 138.34 | 138.34 | 1,762,300 |
| 2024-07-08 | 145.00 | 146.78 | 142.70 | 143.96 | 143.96 | 962,100 |
| 2024-07-05 | 145.00 | 146.76 | 143.10 | 145.30 | 145.30 | 1,023,260 |
| 2024-07-04 | 148.26 | 149.88 | 144.00 | 145.00 | 145.00 | 1,698,800 |
| 2024-07-03 | 149.72 | 153.26 | 147.88 | 151.52 | 151.52 | 2,981,380 |
| 2024-07-02 | 146.50 | 151.46 | 146.00 | 150.30 | 150.30 | 2,542,960 |
| 2024-07-01 | 144.80 | 146.98 | 144.00 | 146.90 | 146.90 | 1,429,720 |
| 2024-06-28 | 142.50 | 145.28 | 141.56 | 144.00 | 144.00 | 3,085,410 |
| 2024-06-27 | 151.88 | 152.32 | 142.14 | 145.20 | 145.20 | 14,637,630 |
| 2024-06-26 | 153.50 | 153.96 | 150.82 | 151.54 | 151.54 | 2,101,210 |
| 2024-06-25 | 155.10 | 155.52 | 150.60 | 151.50 | 151.50 | 4,198,750 |
| 2024-06-24 | 162.02 | 162.68 | 155.10 | 156.00 | 156.00 | 3,379,540 |
| 2024-06-21 | 164.00 | 164.00 | 160.06 | 160.20 | 160.20 | 914,360 |
| 2024-06-20 | 159.20 | 163.98 | 156.68 | 163.40 | 163.40 | 1,727,540 |
| 2024-06-19 | 163.00 | 165.00 | 156.12 | 158.54 | 158.54 | 3,560,110 |
| 2024-06-18 | 168.00 | 168.90 | 162.50 | 162.60 | 162.60 | 2,445,630 |
| 2024-06-17 | 170.50 | 173.00 | 166.70 | 168.10 | 168.10 | 2,564,460 |
| 2024-06-14 | 171.00 | 172.78 | 169.18 | 171.12 | 171.12 | 1,845,670 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.