Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 86.000 | 86.000 | 83.000 | 83.720 | 83.720 | 3,977,620 |
| 2025-11-06 | 81.000 | 86.700 | 81.000 | 85.200 | 85.200 | 13,139,760 |
| 2025-11-05 | 80.000 | 82.560 | 80.000 | 80.800 | 80.800 | 2,265,060 |
| 2025-11-03 | 79.960 | 81.200 | 79.800 | 80.660 | 80.660 | 594,050 |
| 2025-11-01 | 79.740 | 81.340 | 79.740 | 80.080 | 80.080 | 877,550 |
| 2025-10-31 | 79.420 | 82.880 | 79.100 | 79.500 | 79.500 | 4,812,550 |
| 2025-10-30 | 78.980 | 80.460 | 78.500 | 79.160 | 79.160 | 1,564,090 |
| 2025-10-29 | 78.900 | 79.240 | 78.300 | 78.780 | 78.780 | 913,740 |
| 2025-10-28 | 79.760 | 79.760 | 77.780 | 78.840 | 78.840 | 3,199,900 |
| 2025-10-27 | 80.740 | 81.000 | 77.800 | 78.140 | 78.140 | 4,318,760 |
| 2025-10-24 | 82.480 | 83.240 | 80.460 | 81.100 | 81.100 | 1,402,080 |
| 2025-10-23 | 82.000 | 83.280 | 80.400 | 82.260 | 82.260 | 2,018,100 |
| 2025-10-22 | 83.380 | 84.840 | 81.260 | 83.400 | 83.400 | 2,537,580 |
| 2025-10-21 | 84.440 | 86.900 | 82.700 | 83.560 | 83.560 | 4,169,530 |
| 2025-10-20 | 84.180 | 85.640 | 83.220 | 84.000 | 84.000 | 3,140,630 |
| 2025-10-17 | 86.840 | 87.720 | 83.240 | 84.260 | 84.260 | 3,007,920 |
| 2025-10-16 | 83.160 | 87.260 | 82.400 | 84.040 | 84.040 | 1,782,450 |
| 2025-10-15 | 84.260 | 84.260 | 82.600 | 83.160 | 83.160 | 1,086,180 |
| 2025-10-14 | 87.000 | 87.100 | 83.620 | 84.160 | 84.160 | 1,376,110 |
| 2025-10-13 | 85.580 | 89.960 | 85.020 | 86.740 | 86.740 | 1,635,820 |
| 2025-10-10 | 88.420 | 88.660 | 85.500 | 86.000 | 86.000 | 748,120 |
| 2025-10-09 | 88.580 | 88.980 | 82.340 | 88.480 | 88.480 | 2,259,790 |
| 2025-10-08 | 92.760 | 92.760 | 86.620 | 87.020 | 87.020 | 1,908,410 |
| 2025-10-07 | 92.860 | 93.440 | 91.860 | 92.740 | 92.740 | 825,090 |
| 2025-10-06 | 91.460 | 95.800 | 88.780 | 91.880 | 91.880 | 5,425,200 |
| 2025-10-03 | 92.020 | 93.600 | 91.000 | 92.420 | 92.420 | 1,531,550 |
| 2025-10-02 | 93.360 | 95.040 | 91.220 | 93.040 | 93.040 | 1,279,900 |
| 2025-10-01 | 94.600 | 96.560 | 92.800 | 93.300 | 93.300 | 1,414,700 |
| 2025-09-30 | 96.900 | 100.48 | 94.120 | 94.660 | 94.660 | 5,322,300 |
| 2025-09-29 | 100.96 | 100.96 | 92.140 | 100.00 | 100.00 | 5,080,750 |
| 2025-09-26 | 99.980 | 102.64 | 99.200 | 100.44 | 100.44 | 3,429,290 |
| 2025-09-25 | 99.980 | 100.90 | 99.100 | 100.08 | 100.08 | 1,578,030 |
| 2025-09-24 | 100.98 | 101.00 | 100.06 | 100.44 | 100.44 | 1,035,360 |
| 2025-09-23 | 102.00 | 102.18 | 100.00 | 100.70 | 100.70 | 2,016,880 |
| 2025-09-22 | 101.12 | 101.96 | 100.04 | 100.78 | 100.78 | 1,251,800 |
| 2025-09-19 | 102.32 | 103.14 | 100.60 | 101.60 | 101.60 | 1,456,010 |
| 2025-09-18 | 104.32 | 104.84 | 102.04 | 102.70 | 102.70 | 754,740 |
| 2025-09-17 | 102.98 | 104.50 | 102.34 | 103.90 | 103.90 | 773,720 |
| 2025-09-16 | 103.48 | 104.04 | 101.60 | 102.40 | 102.40 | 957,850 |
| 2025-09-15 | 103.34 | 104.06 | 101.70 | 103.16 | 103.16 | 1,750,940 |
| 2025-09-12 | 104.78 | 105.14 | 102.54 | 102.86 | 102.86 | 1,499,070 |
| 2025-09-11 | 105.58 | 106.10 | 104.12 | 104.78 | 104.78 | 1,694,810 |
| 2025-09-10 | 109.50 | 109.72 | 105.28 | 106.16 | 106.16 | 4,250,520 |
| 2025-09-09 | 105.98 | 111.66 | 105.60 | 107.30 | 107.30 | 5,204,110 |
| 2025-09-08 | 105.40 | 107.12 | 105.26 | 106.10 | 106.10 | 609,450 |
| 2025-09-05 | 105.50 | 106.60 | 105.20 | 105.96 | 105.96 | 518,980 |
| 2025-09-04 | 105.26 | 105.74 | 104.32 | 104.58 | 104.58 | 321,860 |
| 2025-09-03 | 104.66 | 105.80 | 103.72 | 104.22 | 104.22 | 443,660 |
| 2025-09-02 | 104.98 | 105.36 | 104.00 | 104.16 | 104.16 | 765,430 |
| 2025-09-01 | 106.46 | 107.18 | 104.30 | 104.96 | 104.96 | 896,640 |
| 2025-08-29 | 107.40 | 107.82 | 105.76 | 106.40 | 106.40 | 550,680 |
| 2025-08-28 | 110.36 | 110.36 | 105.66 | 108.68 | 108.68 | 1,878,150 |
| 2025-08-27 | 108.00 | 110.50 | 107.62 | 108.78 | 108.78 | 1,000,850 |
| 2025-08-26 | 107.00 | 110.60 | 106.74 | 108.12 | 108.12 | 2,286,410 |
| 2025-08-25 | 107.52 | 107.70 | 105.88 | 106.74 | 106.74 | 916,360 |
| 2025-08-22 | 107.90 | 108.44 | 106.22 | 107.88 | 107.88 | 1,614,860 |
| 2025-08-21 | 112.04 | 114.48 | 107.34 | 108.60 | 108.60 | 3,987,070 |
| 2025-08-20 | 113.50 | 114.30 | 111.44 | 112.62 | 112.62 | 833,280 |
| 2025-08-19 | 112.00 | 114.88 | 111.60 | 113.14 | 113.14 | 2,533,900 |
| 2025-08-18 | 111.48 | 113.08 | 108.64 | 110.88 | 110.88 | 2,361,950 |
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.