Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 165.00 | 173.66 | 162.04 | 171.12 | 171.12 | 2,905,950 |
| 2024-06-11 | 171.52 | 172.90 | 168.56 | 170.42 | 170.42 | 1,826,240 |
| 2024-06-10 | 175.42 | 176.66 | 169.00 | 170.58 | 170.58 | 2,232,530 |
| 2024-06-07 | 172.48 | 175.50 | 170.70 | 173.18 | 173.18 | 2,479,680 |
| 2024-06-06 | 170.30 | 172.24 | 168.74 | 171.88 | 171.88 | 951,560 |
| 2024-06-05 | 173.50 | 174.48 | 169.02 | 172.14 | 172.14 | 2,328,320 |
| 2024-06-04 | 168.50 | 174.00 | 166.22 | 172.82 | 172.82 | 3,514,590 |
| 2024-06-03 | 165.18 | 169.90 | 160.20 | 164.28 | 164.28 | 3,224,900 |
| 2024-05-31 | 170.00 | 172.00 | 162.00 | 167.90 | 167.90 | 3,181,080 |
| 2024-05-30 | 173.00 | 175.80 | 169.70 | 171.20 | 171.20 | 1,704,870 |
| 2024-05-29 | 173.00 | 174.22 | 169.02 | 170.96 | 170.96 | 1,767,900 |
| 2024-05-28 | 171.50 | 177.00 | 169.10 | 173.00 | 173.00 | 4,457,620 |
| 2024-05-27 | 170.10 | 174.00 | 168.08 | 168.80 | 168.80 | 3,679,820 |
| 2024-05-24 | 177.30 | 177.36 | 170.30 | 173.04 | 173.04 | 3,592,220 |
| 2024-05-23 | 180.00 | 180.42 | 176.00 | 177.00 | 177.00 | 2,215,360 |
| 2024-05-22 | 183.50 | 185.50 | 179.52 | 180.04 | 180.04 | 3,328,640 |
| 2024-05-21 | 182.44 | 183.46 | 178.26 | 182.62 | 182.62 | 2,733,360 |
| 2024-05-20 | 183.00 | 184.40 | 180.00 | 182.40 | 182.40 | 3,183,290 |
| 2024-05-17 | 187.00 | 187.00 | 177.68 | 178.56 | 178.56 | 9,361,740 |
| 2024-05-16 | 191.84 | 192.44 | 184.56 | 185.36 | 185.36 | 10,098,310 |
| 2024-05-15 | 187.00 | 187.48 | 185.20 | 186.66 | 186.66 | 2,581,440 |
| 2024-05-14 | 188.00 | 189.26 | 183.18 | 185.50 | 185.50 | 5,490,770 |
| 2024-05-13 | 189.00 | 190.00 | 186.20 | 187.80 | 187.80 | 3,088,010 |
| 2024-05-10 | 184.00 | 187.00 | 183.30 | 184.70 | 184.70 | 1,850,840 |
| 2024-05-08 | 183.50 | 184.40 | 180.96 | 183.00 | 183.00 | 2,520,740 |
| 2024-05-07 | 182.10 | 184.44 | 180.50 | 182.50 | 182.50 | 1,613,680 |
| 2024-05-06 | 179.88 | 186.30 | 179.02 | 182.36 | 182.36 | 7,279,540 |
| 2024-05-03 | 179.80 | 180.14 | 176.22 | 177.88 | 177.88 | 1,353,070 |
| 2024-05-02 | 180.90 | 184.00 | 175.60 | 179.62 | 179.62 | 4,680,300 |
| 2024-04-30 | 180.50 | 185.40 | 179.10 | 179.46 | 179.46 | 9,085,740 |
| 2024-04-29 | 172.00 | 179.78 | 171.12 | 179.16 | 179.16 | 7,546,390 |
| 2024-04-27 | 165.78 | 172.12 | 165.58 | 168.34 | 168.34 | 4,419,240 |
| 2024-04-26 | 162.32 | 165.60 | 162.04 | 165.22 | 165.22 | 1,386,990 |
| 2024-04-25 | 163.00 | 163.70 | 161.60 | 162.84 | 162.84 | 460,670 |
| 2024-04-24 | 162.00 | 163.44 | 157.30 | 162.80 | 162.80 | 1,101,840 |
| 2024-04-23 | 164.50 | 164.64 | 161.04 | 162.00 | 162.00 | 831,130 |
| 2024-04-22 | 163.50 | 164.46 | 162.04 | 164.02 | 164.02 | 1,090,540 |
| 2024-04-19 | 163.50 | 163.88 | 161.62 | 162.48 | 162.48 | 894,910 |
| 2024-04-18 | 164.00 | 164.30 | 162.02 | 162.56 | 162.56 | 971,230 |
| 2024-04-17 | 165.48 | 165.84 | 163.46 | 163.86 | 163.86 | 707,410 |
| 2024-04-16 | 167.10 | 167.10 | 163.56 | 165.00 | 165.00 | 1,856,910 |
| 2024-04-15 | 165.30 | 169.40 | 164.88 | 166.10 | 166.10 | 2,992,380 |
| 2024-04-12 | 164.00 | 166.82 | 163.26 | 166.00 | 166.00 | 1,545,520 |
| 2024-04-11 | 164.96 | 165.56 | 163.02 | 163.28 | 163.28 | 670,930 |
| 2024-04-10 | 164.18 | 165.28 | 162.52 | 163.90 | 163.90 | 1,094,580 |
| 2024-04-09 | 165.00 | 169.36 | 155.00 | 166.14 | 166.14 | 4,956,480 |
| 2024-04-08 | 163.30 | 165.22 | 163.06 | 164.94 | 164.94 | 811,700 |
| 2024-04-05 | 164.80 | 165.00 | 162.50 | 163.40 | 163.40 | 633,280 |
| 2024-04-04 | 164.28 | 165.74 | 163.58 | 164.58 | 164.58 | 919,790 |
| 2024-04-03 | 165.00 | 165.10 | 163.02 | 164.30 | 164.30 | 999,270 |
| 2024-04-02 | 166.00 | 166.00 | 164.10 | 164.50 | 164.50 | 1,202,130 |
| 2024-04-01 | 165.28 | 167.38 | 162.12 | 164.34 | 164.34 | 3,042,260 |
| 2024-03-29 | 162.76 | 166.48 | 161.04 | 164.00 | 164.00 | 1,631,700 |
| 2024-03-28 | 165.00 | 165.00 | 161.10 | 162.08 | 162.08 | 1,285,230 |
| 2024-03-27 | 168.20 | 169.68 | 163.08 | 164.90 | 164.90 | 3,475,250 |
| 2024-03-26 | 159.98 | 168.00 | 159.36 | 165.94 | 165.94 | 6,898,180 |
| 2024-03-25 | 155.28 | 159.96 | 155.28 | 158.98 | 158.98 | 1,118,110 |
| 2024-03-22 | 160.98 | 161.00 | 155.10 | 157.36 | 157.36 | 1,334,970 |
| 2024-03-21 | 157.00 | 160.80 | 156.58 | 159.98 | 159.98 | 1,804,980 |
| 2024-03-20 | 157.00 | 158.98 | 154.58 | 158.00 | 158.00 | 1,883,930 |
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.