Softline historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	49.820	55.000	49.800	53.840	53.840	2,039,020
2026-07-24	48.320	51.340	47.060	49.800	49.800	1,256,760
2026-07-23	50.740	50.840	48.120	49.260	49.260	509,480
2026-07-22	51.920	52.940	50.060	51.280	51.280	1,559,080
2026-07-21	49.740	53.000	48.780	50.940	50.940	3,750,200
2026-07-20	41.400	49.900	40.340	45.500	45.500	3,054,310
2026-07-17	40.020	42.300	39.320	40.080	40.080	2,432,730
2026-07-16	40.700	42.040	37.780	40.300	40.300	5,642,510
2026-07-15	43.140	43.300	40.620	40.900	40.900	865,470
2026-07-14	43.780	44.280	43.140	43.180	43.180	322,260
2026-07-13	45.000	45.580	43.500	43.860	43.860	595,690
2026-07-10	44.060	46.240	43.940	45.040	45.040	1,057,350
2026-07-09	45.500	46.100	44.000	44.280	44.280	599,670
2026-07-08	45.200	45.680	43.600	45.400	45.400	921,910
2026-07-07	45.240	45.560	43.680	44.820	44.820	875,910
2026-07-06	43.480	47.440	42.860	45.060	45.060	2,975,560
2026-07-03	43.300	43.700	42.160	43.120	43.120	892,620
2026-07-02	44.400	44.780	42.860	43.120	43.120	423,630
2026-07-01	45.660	45.720	44.160	44.320	44.320	442,740
2026-06-30	45.260	46.500	44.280	45.040	45.040	1,060,590
2026-06-29	42.860	45.680	42.420	44.740	44.740	1,309,900
2026-06-26	43.880	44.440	40.600	42.220	42.220	1,893,850
2026-06-25	44.520	45.260	42.300	43.680	43.680	1,442,180
2026-06-24	47.040	47.500	43.300	44.120	44.120	1,620,040
2026-06-23	45.820	47.460	44.040	46.600	46.600	1,772,870
2026-06-22	50.240	50.560	44.000	45.800	45.800	4,289,240
2026-06-19	52.960	53.180	50.600	51.220	51.220	1,112,860
2026-06-18	52.840	53.080	51.800	52.760	52.760	814,150
2026-06-17	52.280	53.280	51.280	52.720	52.720	734,020
2026-06-16	53.600	54.380	52.000	52.400	52.400	693,480
2026-06-15	52.240	53.620	51.220	53.020	53.020	834,150
2026-06-11	53.340	54.220	52.200	52.440	52.440	908,550
2026-06-10	53.020	53.980	52.100	53.740	53.740	486,810
2026-06-09	52.500	54.360	51.760	53.640	53.640	1,733,550
2026-06-08	54.020	54.220	52.160	53.100	53.100	2,260,380
2026-06-05	55.620	56.200	53.520	54.260	54.260	716,510
2026-06-04	56.320	57.300	55.400	56.020	56.020	393,380
2026-06-03	55.640	57.400	55.060	56.540	56.540	913,000
2026-06-02	55.000	55.760	54.540	55.640	55.640	609,250
2026-06-01	55.320	56.300	54.500	55.120	55.120	792,620
2026-05-29	56.120	56.220	53.740	55.140	55.140	1,255,800
2026-05-28	57.120	58.880	55.660	56.860	56.860	1,242,300
2026-05-27	55.620	58.200	54.340	57.600	57.600	3,228,560
2026-05-26	55.180	56.360	53.740	55.600	55.600	3,693,370
2026-05-25	59.780	59.780	55.060	55.240	55.240	2,745,820
2026-05-22	61.240	61.660	59.360	59.900	59.900	1,039,700
2026-05-21	62.820	63.540	61.200	61.500	61.500	1,039,870
2026-05-20	63.720	64.000	62.600	62.720	62.720	400,580
2026-05-19	63.920	64.360	63.600	63.820	63.820	291,330
2026-05-18	64.740	65.160	63.220	64.060	64.060	633,020
2026-05-15	65.780	65.800	64.200	64.740	64.740	420,140
2026-05-14	66.400	66.720	65.580	65.700	65.700	231,690
2026-05-13	66.160	67.000	65.800	66.220	66.220	268,030
2026-05-12	65.980	66.740	65.400	66.640	66.640	476,030
2026-05-11	65.440	66.080	65.080	65.500	65.500	157,280
2026-05-08	65.680	65.780	64.620	65.020	65.020	621,010
2026-05-07	65.860	66.100	65.360	65.680	65.680	231,960
2026-05-06	66.260	66.800	65.620	65.980	65.980	236,210
2026-05-05	66.220	66.760	65.240	66.380	66.380	407,770
2026-05-04	67.840	67.840	66.000	66.080	66.080	700,910

← NewerPage 2 of 3 · 129 trading daysOlder →

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.