Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 157.52 | 157.96 | 155.68 | 156.98 | 156.98 | 1,258,390 |
| 2024-03-18 | 154.40 | 158.30 | 152.24 | 156.94 | 156.94 | 2,622,830 |
| 2024-03-15 | 155.14 | 156.38 | 153.30 | 154.60 | 154.60 | 1,252,310 |
| 2024-03-14 | 157.00 | 157.00 | 154.50 | 154.62 | 154.62 | 1,331,790 |
| 2024-03-13 | 158.02 | 158.76 | 156.24 | 157.20 | 157.20 | 785,950 |
| 2024-03-12 | 158.78 | 159.26 | 157.60 | 158.20 | 158.20 | 841,250 |
| 2024-03-11 | 159.18 | 160.90 | 158.60 | 159.00 | 159.00 | 1,052,270 |
| 2024-03-07 | 159.20 | 160.28 | 158.20 | 158.72 | 158.72 | 945,340 |
| 2024-03-06 | 160.50 | 160.50 | 158.00 | 159.10 | 159.10 | 1,483,620 |
| 2024-03-05 | 161.00 | 161.18 | 158.22 | 159.48 | 159.48 | 1,968,280 |
| 2024-03-04 | 161.18 | 162.48 | 160.04 | 160.54 | 160.54 | 2,005,140 |
| 2024-03-01 | 163.60 | 164.00 | 160.02 | 161.96 | 161.96 | 1,388,350 |
| 2024-02-29 | 164.00 | 164.80 | 162.10 | 163.44 | 163.44 | 1,593,360 |
| 2024-02-28 | 161.86 | 164.98 | 160.56 | 162.66 | 162.66 | 2,127,260 |
| 2024-02-27 | 162.98 | 163.60 | 160.26 | 161.12 | 161.12 | 981,900 |
| 2024-02-26 | 159.44 | 162.48 | 159.24 | 161.50 | 161.50 | 1,921,070 |
| 2024-02-22 | 157.20 | 161.26 | 154.28 | 155.16 | 155.16 | 2,882,740 |
| 2024-02-21 | 160.50 | 160.50 | 153.44 | 156.90 | 156.90 | 3,003,920 |
| 2024-02-20 | 168.60 | 169.50 | 158.00 | 165.26 | 165.26 | 3,333,070 |
| 2024-02-19 | 167.90 | 172.10 | 165.36 | 168.68 | 168.68 | 2,468,650 |
| 2024-02-16 | 171.34 | 172.30 | 166.14 | 167.90 | 167.90 | 3,647,130 |
| 2024-02-15 | 177.96 | 178.70 | 170.00 | 172.56 | 172.56 | 10,535,490 |
| 2024-02-14 | 175.00 | 175.80 | 171.84 | 174.80 | 174.80 | 3,904,530 |
| 2024-02-13 | 174.00 | 175.92 | 170.60 | 174.00 | 174.00 | 9,665,910 |
| 2024-02-12 | 164.12 | 173.74 | 163.76 | 169.00 | 169.00 | 8,624,800 |
| 2024-02-09 | 163.50 | 164.66 | 163.04 | 163.52 | 163.52 | 893,260 |
| 2024-02-08 | 166.12 | 166.96 | 163.12 | 163.96 | 163.96 | 1,620,530 |
| 2024-02-07 | 165.50 | 167.44 | 164.60 | 165.98 | 165.98 | 2,733,920 |
| 2024-02-06 | 164.80 | 165.82 | 164.00 | 164.74 | 164.74 | 1,038,760 |
| 2024-02-05 | 163.40 | 167.50 | 162.92 | 163.94 | 163.94 | 2,314,270 |
| 2024-02-02 | 164.40 | 164.58 | 161.04 | 163.06 | 163.06 | 1,042,670 |
| 2024-02-01 | 165.12 | 166.88 | 163.50 | 164.60 | 164.60 | 1,787,730 |
| 2024-01-31 | 164.18 | 166.74 | 163.20 | 165.20 | 165.20 | 2,043,560 |
| 2024-01-30 | 164.60 | 164.60 | 163.14 | 163.20 | 163.20 | 1,009,200 |
| 2024-01-29 | 164.18 | 166.00 | 163.70 | 164.30 | 164.30 | 1,275,320 |
| 2024-01-26 | 163.08 | 164.70 | 162.10 | 164.12 | 164.12 | 1,529,010 |
| 2024-01-25 | 165.00 | 165.36 | 162.04 | 163.70 | 163.70 | 1,395,460 |
| 2024-01-24 | 167.00 | 167.06 | 162.64 | 164.20 | 164.20 | 1,894,970 |
| 2024-01-23 | 164.50 | 167.28 | 164.50 | 165.22 | 165.22 | 2,318,340 |
| 2024-01-22 | 163.84 | 165.30 | 162.00 | 164.20 | 164.20 | 1,421,920 |
| 2024-01-19 | 163.54 | 165.60 | 160.10 | 163.60 | 163.60 | 3,067,270 |
| 2024-01-18 | 168.90 | 169.70 | 162.80 | 164.76 | 164.76 | 3,175,980 |
| 2024-01-17 | 164.10 | 169.46 | 162.32 | 167.68 | 167.68 | 9,356,070 |
| 2024-01-16 | 159.20 | 164.50 | 156.70 | 161.90 | 161.90 | 5,938,170 |
| 2024-01-15 | 157.90 | 159.98 | 156.16 | 157.42 | 157.42 | 1,500,320 |
| 2024-01-12 | 157.78 | 160.00 | 156.02 | 157.48 | 157.48 | 3,024,100 |
| 2024-01-11 | 159.40 | 159.40 | 155.02 | 157.00 | 157.00 | 1,638,670 |
| 2024-01-10 | 160.00 | 162.14 | 154.60 | 160.50 | 160.50 | 6,268,390 |
| 2024-01-09 | 154.98 | 157.48 | 152.80 | 153.98 | 153.98 | 3,461,670 |
| 2024-01-08 | 147.14 | 159.00 | 147.00 | 154.38 | 154.38 | 6,122,250 |
| 2024-01-05 | 148.10 | 148.30 | 145.62 | 147.30 | 147.30 | 382,410 |
| 2024-01-04 | 148.84 | 150.00 | 146.00 | 147.50 | 147.50 | 579,360 |
| 2024-01-03 | 145.00 | 149.00 | 141.22 | 146.48 | 146.48 | 886,820 |
| 2023-12-29 | 146.06 | 146.06 | 142.52 | 144.12 | 144.12 | 633,460 |
| 2023-12-28 | 147.96 | 148.00 | 144.22 | 145.52 | 145.52 | 844,700 |
| 2023-12-27 | 148.84 | 148.84 | 146.12 | 147.00 | 147.00 | 740,230 |
| 2023-12-26 | 150.80 | 150.84 | 146.60 | 148.40 | 148.40 | 1,043,630 |
| 2023-12-25 | 151.00 | 152.72 | 148.66 | 149.96 | 149.96 | 1,710,490 |
| 2023-12-22 | 147.60 | 149.92 | 146.00 | 147.14 | 147.14 | 1,992,270 |
| 2023-12-21 | 146.18 | 148.00 | 143.36 | 146.60 | 146.60 | 2,317,140 |
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.