Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 105.04 | 105.52 | 101.56 | 103.26 | 103.26 | 1,546,320 |
| 2025-05-21 | 105.60 | 105.74 | 104.68 | 105.06 | 105.06 | 442,570 |
| 2025-05-20 | 106.94 | 107.16 | 104.76 | 105.32 | 105.32 | 773,110 |
| 2025-05-19 | 103.72 | 108.86 | 103.58 | 106.26 | 106.26 | 4,304,030 |
| 2025-05-16 | 103.60 | 104.20 | 101.82 | 103.30 | 103.30 | 787,920 |
| 2025-05-15 | 104.84 | 105.26 | 102.40 | 102.40 | 102.40 | 1,132,600 |
| 2025-05-14 | 105.00 | 106.32 | 104.02 | 105.06 | 105.06 | 499,590 |
| 2025-05-13 | 106.04 | 106.56 | 104.52 | 105.64 | 105.64 | 399,860 |
| 2025-05-12 | 104.96 | 107.74 | 104.56 | 106.00 | 106.00 | 1,075,800 |
| 2025-05-08 | 103.22 | 107.00 | 103.10 | 105.26 | 105.26 | 1,100,170 |
| 2025-05-07 | 101.90 | 104.06 | 101.22 | 103.04 | 103.04 | 997,730 |
| 2025-05-06 | 100.78 | 101.94 | 100.04 | 100.76 | 100.76 | 1,333,540 |
| 2025-05-05 | 101.82 | 102.54 | 100.00 | 100.02 | 100.02 | 2,023,060 |
| 2025-05-02 | 102.48 | 102.98 | 101.04 | 101.40 | 101.40 | 535,640 |
| 2025-04-30 | 104.12 | 104.12 | 101.50 | 102.44 | 102.44 | 768,290 |
| 2025-04-29 | 106.96 | 106.96 | 102.62 | 104.54 | 104.54 | 692,220 |
| 2025-04-28 | 105.90 | 108.24 | 105.74 | 107.10 | 107.10 | 1,293,150 |
| 2025-04-25 | 105.30 | 106.80 | 105.30 | 106.12 | 106.12 | 510,310 |
| 2025-04-24 | 105.52 | 106.98 | 104.84 | 105.80 | 105.80 | 710,610 |
| 2025-04-23 | 106.84 | 107.36 | 104.16 | 105.52 | 105.52 | 805,490 |
| 2025-04-22 | 105.42 | 107.00 | 105.08 | 105.82 | 105.82 | 1,321,380 |
| 2025-04-21 | 106.10 | 107.74 | 104.40 | 105.40 | 105.40 | 1,357,310 |
| 2025-04-18 | 106.40 | 106.40 | 104.02 | 104.80 | 104.80 | 880,980 |
| 2025-04-17 | 108.00 | 108.00 | 105.00 | 105.64 | 105.64 | 894,260 |
| 2025-04-16 | 104.70 | 107.34 | 103.50 | 104.74 | 104.74 | 1,028,680 |
| 2025-04-15 | 105.72 | 105.88 | 104.02 | 104.78 | 104.78 | 584,500 |
| 2025-04-14 | 107.00 | 109.18 | 104.00 | 104.60 | 104.60 | 1,977,690 |
| 2025-04-11 | 104.44 | 108.00 | 104.42 | 106.00 | 106.00 | 1,389,770 |
| 2025-04-10 | 105.90 | 108.88 | 103.36 | 104.54 | 104.54 | 1,797,660 |
| 2025-04-09 | 108.44 | 108.44 | 100.60 | 100.78 | 100.78 | 2,083,630 |
| 2025-04-08 | 105.40 | 108.20 | 101.90 | 105.56 | 105.56 | 1,382,640 |
| 2025-04-07 | 103.82 | 107.48 | 99.040 | 106.74 | 106.74 | 6,266,540 |
| 2025-04-04 | 109.20 | 110.00 | 101.34 | 105.30 | 105.30 | 2,106,620 |
| 2025-04-03 | 110.90 | 111.68 | 107.00 | 107.26 | 107.26 | 1,217,470 |
| 2025-04-02 | 109.06 | 113.98 | 108.12 | 110.20 | 110.20 | 1,840,810 |
| 2025-04-01 | 111.20 | 114.58 | 108.40 | 110.40 | 110.40 | 1,343,170 |
| 2025-03-31 | 111.06 | 114.90 | 107.64 | 109.94 | 109.94 | 1,666,580 |
| 2025-03-28 | 114.20 | 114.94 | 111.00 | 112.60 | 112.60 | 1,376,840 |
| 2025-03-27 | 116.72 | 116.86 | 114.44 | 116.34 | 116.34 | 1,067,010 |
| 2025-03-26 | 118.02 | 120.76 | 116.48 | 117.80 | 117.80 | 1,614,930 |
| 2025-03-25 | 117.50 | 119.32 | 116.14 | 117.20 | 117.20 | 837,560 |
| 2025-03-24 | 119.24 | 119.74 | 117.12 | 118.00 | 118.00 | 815,740 |
| 2025-03-21 | 122.00 | 122.10 | 118.50 | 119.38 | 119.38 | 1,075,060 |
| 2025-03-20 | 122.32 | 123.80 | 120.00 | 123.12 | 123.12 | 1,173,880 |
| 2025-03-19 | 121.38 | 123.66 | 119.12 | 122.72 | 122.72 | 1,144,360 |
| 2025-03-18 | 120.10 | 123.52 | 120.10 | 121.80 | 121.80 | 1,728,860 |
| 2025-03-17 | 120.72 | 121.28 | 119.00 | 120.20 | 120.20 | 1,295,650 |
| 2025-03-14 | 118.00 | 121.90 | 116.84 | 119.70 | 119.70 | 1,111,800 |
| 2025-03-13 | 119.50 | 119.60 | 115.50 | 116.66 | 116.66 | 2,688,960 |
| 2025-03-12 | 121.00 | 121.36 | 119.14 | 120.52 | 120.52 | 598,680 |
| 2025-03-11 | 122.66 | 123.46 | 121.24 | 122.12 | 122.12 | 904,530 |
| 2025-03-10 | 122.10 | 123.40 | 121.76 | 123.06 | 123.06 | 992,070 |
| 2025-03-07 | 122.52 | 123.22 | 120.26 | 120.52 | 120.52 | 986,650 |
| 2025-03-06 | 122.84 | 123.28 | 121.40 | 122.32 | 122.32 | 857,430 |
| 2025-03-05 | 124.48 | 124.88 | 121.82 | 123.22 | 123.22 | 1,247,330 |
| 2025-03-04 | 124.36 | 125.00 | 122.54 | 123.50 | 123.50 | 1,474,740 |
| 2025-03-03 | 128.00 | 128.96 | 121.20 | 122.10 | 122.10 | 3,710,050 |
| 2025-02-28 | 123.52 | 127.90 | 120.60 | 126.18 | 126.18 | 3,846,330 |
| 2025-02-27 | 122.92 | 126.94 | 120.50 | 122.98 | 122.98 | 1,893,850 |
| 2025-02-26 | 127.50 | 127.94 | 121.70 | 123.88 | 123.88 | 2,405,590 |
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.