Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 146.60 | 149.88 | 145.02 | 147.28 | 147.28 | 3,402,430 |
| 2023-12-19 | 147.50 | 149.06 | 142.02 | 142.82 | 142.82 | 1,938,470 |
| 2023-12-18 | 136.62 | 146.86 | 135.50 | 140.42 | 140.42 | 2,391,550 |
| 2023-12-15 | 131.80 | 136.18 | 131.80 | 135.80 | 135.80 | 777,190 |
| 2023-12-14 | 135.04 | 136.40 | 130.52 | 134.16 | 134.16 | 902,170 |
| 2023-12-13 | 135.82 | 138.38 | 133.58 | 135.54 | 135.54 | 581,080 |
| 2023-12-12 | 137.00 | 138.90 | 133.44 | 135.50 | 135.50 | 816,480 |
| 2023-12-11 | 140.50 | 141.48 | 134.28 | 134.94 | 134.94 | 782,700 |
| 2023-12-08 | 140.00 | 141.96 | 136.44 | 137.54 | 137.54 | 877,420 |
| 2023-12-07 | 140.10 | 145.00 | 132.68 | 136.36 | 136.36 | 4,390,030 |
| 2023-12-06 | 141.32 | 141.54 | 140.02 | 140.34 | 140.34 | 1,329,030 |
| 2023-12-05 | 141.90 | 142.90 | 140.20 | 140.42 | 140.42 | 703,530 |
| 2023-12-04 | 143.56 | 143.70 | 141.00 | 141.40 | 141.40 | 812,510 |
| 2023-12-01 | 143.76 | 144.46 | 141.12 | 143.00 | 143.00 | 548,510 |
| 2023-11-30 | 144.90 | 147.90 | 142.12 | 143.30 | 143.30 | 1,118,510 |
| 2023-11-29 | 148.00 | 150.88 | 143.50 | 144.80 | 144.80 | 2,156,940 |
| 2023-11-28 | 149.10 | 154.40 | 147.80 | 149.84 | 149.84 | 970,660 |
| 2023-11-27 | 152.12 | 153.26 | 148.50 | 149.12 | 149.12 | 885,370 |
| 2023-11-24 | 154.76 | 155.34 | 149.20 | 153.20 | 153.20 | 836,300 |
| 2023-11-23 | 158.68 | 160.00 | 152.00 | 155.20 | 155.20 | 1,403,600 |
| 2023-11-22 | 160.48 | 160.74 | 157.10 | 157.92 | 157.92 | 862,340 |
| 2023-11-21 | 162.00 | 162.50 | 156.00 | 156.82 | 156.82 | 2,023,320 |
| 2023-11-20 | 151.48 | 161.00 | 150.54 | 154.68 | 154.68 | 3,025,210 |
| 2023-11-17 | 151.00 | 151.44 | 147.52 | 149.76 | 149.76 | 886,230 |
| 2023-11-16 | 154.84 | 155.90 | 150.18 | 150.92 | 150.92 | 1,226,230 |
| 2023-11-15 | 146.50 | 154.50 | 142.04 | 152.74 | 152.74 | 2,631,140 |
| 2023-11-14 | 152.18 | 152.18 | 144.50 | 147.50 | 147.50 | 2,615,800 |
| 2023-11-13 | 160.00 | 160.00 | 144.52 | 151.90 | 151.90 | 6,077,380 |
| 2023-11-10 | 163.00 | 166.72 | 156.80 | 158.60 | 158.60 | 4,372,560 |
| 2023-11-09 | 159.00 | 164.78 | 158.02 | 162.60 | 162.60 | 6,093,540 |
| 2023-11-08 | 158.80 | 158.80 | 155.02 | 156.30 | 156.30 | 822,390 |
| 2023-11-07 | 160.10 | 163.64 | 156.00 | 158.48 | 158.48 | 2,651,330 |
| 2023-11-06 | 154.52 | 161.94 | 154.50 | 160.60 | 160.60 | 3,185,760 |
| 2023-11-03 | 156.10 | 157.60 | 152.16 | 154.00 | 154.00 | 1,010,910 |
| 2023-11-02 | 158.80 | 160.30 | 154.00 | 155.88 | 155.88 | 1,283,630 |
| 2023-11-01 | 164.00 | 164.00 | 153.46 | 157.60 | 157.60 | 2,689,270 |
| 2023-10-31 | 161.00 | 162.64 | 152.02 | 162.42 | 162.42 | 3,368,080 |
| 2023-10-30 | 164.50 | 164.92 | 160.20 | 160.76 | 160.76 | 2,234,980 |
| 2023-10-27 | 166.70 | 171.12 | 163.14 | 164.14 | 164.14 | 1,655,300 |
| 2023-10-26 | 174.90 | 175.20 | 167.08 | 168.78 | 168.78 | 1,510,910 |
| 2023-10-25 | 174.80 | 176.48 | 173.50 | 174.70 | 174.70 | 847,430 |
| 2023-10-24 | 176.70 | 177.30 | 172.42 | 175.60 | 175.60 | 1,785,600 |
| 2023-10-23 | 178.88 | 180.00 | 170.88 | 176.60 | 176.60 | 6,600,150 |
| 2023-10-20 | 178.78 | 180.00 | 169.16 | 170.50 | 170.50 | 2,766,980 |
| 2023-10-19 | 165.90 | 179.72 | 165.82 | 173.70 | 173.70 | 4,976,620 |
| 2023-10-18 | 171.80 | 171.80 | 165.80 | 167.90 | 167.90 | 1,733,200 |
| 2023-10-17 | 179.98 | 179.98 | 170.34 | 171.00 | 171.00 | 3,128,070 |
| 2023-10-16 | 187.98 | 191.44 | 179.16 | 180.04 | 180.04 | 3,709,180 |
| 2023-10-13 | 185.10 | 192.58 | 181.00 | 187.02 | 187.02 | 2,982,860 |
| 2023-10-12 | 190.50 | 190.56 | 184.02 | 184.40 | 184.40 | 2,024,440 |
| 2023-10-11 | 193.00 | 193.98 | 190.70 | 191.36 | 191.36 | 737,940 |
| 2023-10-10 | 196.88 | 197.00 | 190.04 | 192.88 | 192.88 | 1,796,990 |
| 2023-10-09 | 198.54 | 202.30 | 193.12 | 196.04 | 196.04 | 2,870,150 |
| 2023-10-06 | 199.80 | 201.54 | 192.02 | 196.98 | 196.98 | 2,744,040 |
| 2023-10-05 | 198.50 | 210.30 | 196.00 | 198.62 | 198.62 | 8,795,760 |
| 2023-10-04 | 196.00 | 196.00 | 189.12 | 195.00 | 195.00 | 2,374,920 |
| 2023-10-03 | 207.92 | 208.48 | 191.10 | 195.22 | 195.22 | 5,912,130 |
| 2023-10-02 | 218.04 | 233.60 | 203.00 | 207.92 | 207.92 | 7,718,710 |
| 2023-09-29 | 200.58 | 253.20 | 200.18 | 216.02 | 216.02 | 29,343,240 |
| 2023-09-28 | 150.40 | 205.34 | 149.16 | 200.50 | 200.50 | 26,933,090 |
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.