Softline historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	80.500	80.500	77.700	78.260	78.260	2,504,600
2026-02-04	81.100	85.560	79.000	83.100	83.100	12,312,920
2026-02-03	79.300	81.880	79.300	81.140	81.140	2,883,270
2026-02-02	78.420	79.500	78.140	79.040	79.040	1,724,420
2026-01-30	79.080	79.280	77.800	78.040	78.040	1,310,400
2026-01-29	79.700	80.680	78.580	78.580	78.580	1,794,650
2026-01-28	79.040	80.320	79.040	79.800	79.800	1,158,020
2026-01-27	79.000	79.340	77.760	79.180	79.180	1,176,970
2026-01-26	78.660	80.780	78.180	78.960	78.960	2,649,150
2026-01-23	78.940	78.940	78.380	78.620	78.620	424,980
2026-01-22	79.180	79.640	77.660	78.520	78.520	1,163,850
2026-01-21	78.620	79.780	78.280	79.160	79.160	1,444,460
2026-01-20	78.960	78.960	77.820	78.680	78.680	891,920
2026-01-19	78.000	79.940	77.780	79.320	79.320	2,643,300
2026-01-16	77.640	78.300	76.320	78.000	78.000	1,455,050
2026-01-15	77.280	78.400	77.220	77.540	77.540	1,155,790
2026-01-14	77.840	78.540	76.680	77.620	77.620	1,793,300
2026-01-13	78.420	79.100	75.800	77.840	77.840	2,042,420
2026-01-12	78.380	78.840	78.000	78.600	78.600	970,440
2026-01-09	78.320	78.820	78.300	78.400	78.400	302,270
2026-01-08	78.680	78.960	78.020	78.700	78.700	565,940
2026-01-06	78.880	79.720	78.500	78.700	78.700	413,830
2026-01-05	79.320	79.540	78.200	78.860	78.860	549,840
2025-12-30	80.200	80.220	79.000	79.200	79.200	896,840
2025-12-29	78.580	81.800	78.280	79.500	79.500	4,183,490
2025-12-26	78.240	78.720	78.100	78.500	78.500	844,320
2025-12-25	78.700	79.000	78.020	78.480	78.480	828,630
2025-12-24	79.160	79.620	78.360	78.480	78.480	947,750
2025-12-23	78.720	79.700	78.220	79.120	79.120	863,760
2025-12-22	79.240	79.860	78.400	78.600	78.600	1,023,480
2025-12-19	80.040	80.800	78.860	79.080	79.080	1,172,180
2025-12-18	79.760	80.880	79.700	80.200	80.200	923,450
2025-12-17	79.960	80.560	79.560	79.680	79.680	888,190
2025-12-16	79.600	80.560	79.400	80.120	80.120	1,136,720
2025-12-15	79.800	80.460	79.200	79.600	79.600	1,365,200
2025-12-12	80.880	80.900	79.460	79.720	79.720	1,173,370
2025-12-11	78.780	81.800	78.620	80.600	80.600	4,020,850
2025-12-10	78.520	78.940	78.360	78.600	78.600	693,780
2025-12-09	78.760	78.820	78.300	78.440	78.440	1,528,720
2025-12-08	78.840	79.240	78.100	78.880	78.880	1,334,180
2025-12-05	78.720	79.100	78.240	78.920	78.920	1,251,320
2025-12-04	78.860	79.400	78.640	79.100	79.100	637,820
2025-12-03	78.900	79.340	78.000	78.900	78.900	1,472,090
2025-12-02	79.320	79.460	78.400	78.640	78.640	2,209,980
2025-12-01	79.720	80.340	78.940	79.320	79.320	1,857,930
2025-11-28	79.580	80.160	79.020	79.900	79.900	1,560,810
2025-11-27	80.360	80.880	79.000	79.720	79.720	1,330,790
2025-11-26	80.340	81.080	78.960	80.320	80.320	1,700,620
2025-11-25	80.020	80.640	78.200	80.300	80.300	1,799,970
2025-11-24	81.000	81.220	77.880	79.560	79.560	2,302,820
2025-11-21	82.240	82.660	79.900	80.740	80.740	2,743,180
2025-11-20	83.000	83.280	80.600	81.220	81.220	6,631,810
2025-11-19	81.000	83.000	80.820	82.360	82.360	2,207,510
2025-11-18	81.360	81.960	80.080	81.020	81.020	2,498,580
2025-11-17	83.720	83.940	81.060	81.860	81.860	2,776,990
2025-11-14	84.940	84.980	82.560	82.980	82.980	1,973,310
2025-11-13	86.480	88.700	84.400	84.960	84.960	6,912,930
2025-11-12	83.820	88.300	83.440	87.100	87.100	11,346,890
2025-11-11	83.280	84.280	82.840	83.200	83.200	1,073,210
2025-11-10	83.560	85.280	82.360	82.980	82.980	2,150,630

← NewerPage 4 of 14 · 783 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.