Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 112.96 | 113.68 | 111.32 | 111.98 | 111.98 | 1,484,440 |
| 2025-08-14 | 114.30 | 114.98 | 111.20 | 113.04 | 113.04 | 2,838,680 |
| 2025-08-13 | 118.62 | 122.50 | 113.24 | 114.68 | 114.68 | 9,064,740 |
| 2025-08-12 | 116.12 | 128.48 | 116.12 | 119.02 | 119.02 | 28,274,540 |
| 2025-08-11 | 103.60 | 116.12 | 103.32 | 105.54 | 105.54 | 6,831,330 |
| 2025-08-08 | 102.90 | 104.54 | 102.26 | 103.30 | 103.30 | 2,576,980 |
| 2025-08-07 | 104.18 | 104.98 | 102.88 | 103.02 | 103.02 | 1,308,870 |
| 2025-08-06 | 104.14 | 104.70 | 102.70 | 103.38 | 103.38 | 781,770 |
| 2025-08-05 | 104.34 | 104.36 | 103.62 | 103.86 | 103.86 | 270,630 |
| 2025-08-04 | 103.90 | 105.00 | 103.14 | 103.96 | 103.96 | 608,510 |
| 2025-08-01 | 105.58 | 106.34 | 103.36 | 104.18 | 104.18 | 590,970 |
| 2025-07-31 | 107.34 | 107.74 | 105.04 | 105.26 | 105.26 | 799,940 |
| 2025-07-30 | 104.54 | 108.16 | 104.12 | 107.34 | 107.34 | 2,290,130 |
| 2025-07-29 | 105.10 | 105.66 | 102.68 | 104.82 | 104.82 | 1,326,070 |
| 2025-07-28 | 107.66 | 108.70 | 103.30 | 104.80 | 104.80 | 3,271,880 |
| 2025-07-25 | 108.50 | 116.88 | 107.66 | 108.90 | 108.90 | 23,764,480 |
| 2025-07-24 | 104.06 | 108.90 | 103.80 | 106.26 | 106.26 | 4,320,540 |
| 2025-07-23 | 104.60 | 105.00 | 103.60 | 104.78 | 104.78 | 696,820 |
| 2025-07-22 | 103.18 | 105.56 | 102.42 | 104.38 | 104.38 | 1,507,460 |
| 2025-07-21 | 103.22 | 104.30 | 102.10 | 102.96 | 102.96 | 1,127,560 |
| 2025-07-18 | 102.32 | 104.34 | 102.08 | 103.20 | 103.20 | 1,478,980 |
| 2025-07-17 | 102.98 | 103.50 | 101.50 | 102.14 | 102.14 | 652,080 |
| 2025-07-16 | 102.06 | 103.98 | 101.20 | 102.78 | 102.78 | 1,698,130 |
| 2025-07-15 | 101.46 | 103.00 | 101.16 | 102.50 | 102.50 | 759,040 |
| 2025-07-14 | 101.20 | 101.68 | 100.16 | 101.00 | 101.00 | 963,350 |
| 2025-07-11 | 100.40 | 101.90 | 100.30 | 101.46 | 101.46 | 1,135,560 |
| 2025-07-10 | 100.62 | 101.70 | 100.30 | 100.50 | 100.50 | 696,880 |
| 2025-07-09 | 100.32 | 101.50 | 100.12 | 100.30 | 100.30 | 897,020 |
| 2025-07-08 | 100.26 | 101.86 | 100.00 | 100.30 | 100.30 | 6,002,020 |
| 2025-07-07 | 100.52 | 101.24 | 100.18 | 100.20 | 100.20 | 1,086,940 |
| 2025-07-04 | 101.00 | 101.06 | 100.40 | 100.60 | 100.60 | 1,357,830 |
| 2025-07-03 | 102.06 | 102.06 | 100.62 | 100.88 | 100.88 | 1,416,550 |
| 2025-07-02 | 102.50 | 102.76 | 100.80 | 101.56 | 101.56 | 1,075,940 |
| 2025-07-01 | 101.88 | 103.42 | 101.56 | 101.90 | 101.90 | 2,022,370 |
| 2025-06-30 | 101.64 | 102.40 | 101.42 | 101.94 | 101.94 | 957,150 |
| 2025-06-27 | 102.46 | 102.46 | 101.16 | 101.50 | 101.50 | 833,060 |
| 2025-06-26 | 102.48 | 103.24 | 101.60 | 101.98 | 101.98 | 928,790 |
| 2025-06-25 | 101.60 | 103.52 | 101.16 | 102.74 | 102.74 | 1,871,720 |
| 2025-06-24 | 101.28 | 101.94 | 100.30 | 100.72 | 100.72 | 1,576,720 |
| 2025-06-23 | 102.24 | 102.64 | 100.94 | 101.12 | 101.12 | 693,800 |
| 2025-06-20 | 102.70 | 103.58 | 102.04 | 102.38 | 102.38 | 452,300 |
| 2025-06-19 | 102.86 | 104.00 | 102.70 | 102.92 | 102.92 | 564,960 |
| 2025-06-18 | 102.82 | 103.20 | 102.20 | 102.74 | 102.74 | 714,910 |
| 2025-06-17 | 102.82 | 103.30 | 102.22 | 102.80 | 102.80 | 549,790 |
| 2025-06-16 | 102.90 | 103.48 | 102.30 | 102.80 | 102.80 | 481,750 |
| 2025-06-13 | 103.68 | 103.68 | 102.70 | 103.00 | 103.00 | 196,720 |
| 2025-06-11 | 104.18 | 104.34 | 102.40 | 102.88 | 102.88 | 926,170 |
| 2025-06-10 | 103.34 | 103.50 | 102.20 | 102.80 | 102.80 | 362,470 |
| 2025-06-09 | 104.36 | 104.88 | 102.40 | 102.40 | 102.40 | 766,850 |
| 2025-06-06 | 104.66 | 106.80 | 103.06 | 103.62 | 103.62 | 1,033,340 |
| 2025-06-05 | 104.60 | 106.26 | 104.40 | 104.68 | 104.68 | 675,290 |
| 2025-06-04 | 105.54 | 106.60 | 103.70 | 104.62 | 104.62 | 1,134,160 |
| 2025-06-03 | 103.98 | 105.90 | 103.42 | 105.10 | 105.10 | 1,276,100 |
| 2025-06-02 | 104.04 | 104.48 | 101.70 | 103.70 | 103.70 | 546,700 |
| 2025-05-30 | 104.56 | 104.60 | 103.36 | 104.24 | 104.24 | 286,060 |
| 2025-05-29 | 105.08 | 105.08 | 103.00 | 104.08 | 104.08 | 589,220 |
| 2025-05-28 | 102.72 | 105.00 | 102.26 | 104.64 | 104.64 | 1,617,200 |
| 2025-05-27 | 101.32 | 102.90 | 101.00 | 102.08 | 102.08 | 1,077,210 |
| 2025-05-26 | 102.84 | 102.84 | 101.10 | 102.24 | 102.24 | 816,900 |
| 2025-05-23 | 103.34 | 103.70 | 102.18 | 102.50 | 102.50 | 481,420 |
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.