Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 127.70 | 131.98 | 124.54 | 127.32 | 127.32 | 4,142,540 |
| 2025-02-24 | 122.60 | 127.88 | 122.42 | 124.26 | 124.26 | 4,673,880 |
| 2025-02-21 | 122.42 | 123.30 | 119.18 | 122.68 | 122.68 | 1,672,070 |
| 2025-02-20 | 121.30 | 123.32 | 121.30 | 122.44 | 122.44 | 1,799,790 |
| 2025-02-19 | 121.50 | 122.84 | 119.56 | 121.20 | 121.20 | 1,935,640 |
| 2025-02-18 | 120.90 | 124.80 | 118.14 | 120.82 | 120.82 | 9,482,620 |
| 2025-02-17 | 116.04 | 122.26 | 116.04 | 118.70 | 118.70 | 4,824,530 |
| 2025-02-14 | 115.62 | 118.00 | 113.12 | 114.70 | 114.70 | 2,946,920 |
| 2025-02-13 | 116.12 | 117.50 | 113.00 | 114.48 | 114.48 | 1,774,930 |
| 2025-02-12 | 112.52 | 115.60 | 111.52 | 111.80 | 111.80 | 2,392,650 |
| 2025-02-11 | 110.68 | 112.48 | 109.72 | 111.80 | 111.80 | 1,016,500 |
| 2025-02-10 | 112.82 | 113.28 | 108.60 | 109.80 | 109.80 | 3,118,900 |
| 2025-02-07 | 115.00 | 115.60 | 112.22 | 112.88 | 112.88 | 1,393,820 |
| 2025-02-06 | 116.88 | 116.88 | 114.00 | 114.64 | 114.64 | 1,233,690 |
| 2025-02-05 | 116.60 | 117.46 | 113.50 | 114.30 | 114.30 | 1,740,530 |
| 2025-02-04 | 118.80 | 119.04 | 116.02 | 117.02 | 117.02 | 639,260 |
| 2025-02-03 | 118.20 | 119.16 | 117.50 | 118.64 | 118.64 | 613,860 |
| 2025-01-31 | 120.00 | 120.44 | 118.14 | 118.50 | 118.50 | 650,310 |
| 2025-01-30 | 119.62 | 120.66 | 118.98 | 119.90 | 119.90 | 638,490 |
| 2025-01-29 | 118.42 | 120.80 | 117.78 | 119.80 | 119.80 | 773,730 |
| 2025-01-28 | 117.24 | 120.40 | 116.36 | 119.06 | 119.06 | 807,740 |
| 2025-01-27 | 119.10 | 119.16 | 117.20 | 117.72 | 117.72 | 855,670 |
| 2025-01-24 | 118.50 | 122.00 | 118.00 | 119.06 | 119.06 | 3,887,390 |
| 2025-01-23 | 121.00 | 122.12 | 113.00 | 117.52 | 117.52 | 14,798,910 |
| 2025-01-22 | 122.50 | 122.70 | 120.32 | 122.54 | 122.54 | 622,800 |
| 2025-01-21 | 123.00 | 123.96 | 120.08 | 121.52 | 121.52 | 1,386,620 |
| 2025-01-20 | 124.62 | 126.08 | 120.60 | 122.14 | 122.14 | 2,496,930 |
| 2025-01-17 | 122.82 | 124.22 | 121.52 | 123.00 | 123.00 | 1,266,270 |
| 2025-01-16 | 122.92 | 124.72 | 121.24 | 122.24 | 122.24 | 1,799,250 |
| 2025-01-15 | 118.50 | 121.60 | 117.24 | 118.30 | 118.30 | 1,039,590 |
| 2025-01-14 | 120.00 | 120.68 | 117.50 | 117.90 | 117.90 | 788,200 |
| 2025-01-13 | 121.10 | 122.04 | 118.52 | 120.28 | 120.28 | 986,210 |
| 2025-01-10 | 116.80 | 120.90 | 114.54 | 119.50 | 119.50 | 1,502,010 |
| 2025-01-09 | 121.80 | 122.64 | 115.12 | 115.24 | 115.24 | 1,059,070 |
| 2025-01-08 | 118.64 | 122.98 | 118.64 | 120.58 | 120.58 | 948,940 |
| 2025-01-06 | 120.30 | 120.30 | 116.20 | 118.34 | 118.34 | 478,190 |
| 2025-01-03 | 120.00 | 121.00 | 116.02 | 117.74 | 117.74 | 806,910 |
| 2024-12-30 | 117.80 | 120.00 | 116.42 | 118.90 | 118.90 | 1,234,030 |
| 2024-12-28 | 116.20 | 117.32 | 115.94 | 116.90 | 116.90 | 832,560 |
| 2024-12-27 | 117.00 | 117.86 | 115.00 | 115.46 | 115.46 | 1,099,220 |
| 2024-12-26 | 118.58 | 120.04 | 116.28 | 116.80 | 116.80 | 1,378,620 |
| 2024-12-25 | 117.20 | 119.42 | 115.76 | 117.58 | 117.58 | 1,488,380 |
| 2024-12-24 | 116.62 | 118.28 | 112.62 | 117.80 | 117.80 | 2,456,680 |
| 2024-12-23 | 116.50 | 117.50 | 113.70 | 115.98 | 115.98 | 2,074,420 |
| 2024-12-20 | 106.00 | 115.30 | 105.38 | 113.26 | 113.26 | 2,612,350 |
| 2024-12-19 | 102.50 | 106.50 | 102.02 | 106.50 | 106.50 | 1,047,800 |
| 2024-12-18 | 101.00 | 103.98 | 100.60 | 102.00 | 102.00 | 827,210 |
| 2024-12-17 | 101.00 | 102.64 | 100.50 | 101.34 | 101.34 | 694,630 |
| 2024-12-16 | 104.00 | 104.50 | 100.56 | 101.00 | 101.00 | 1,293,280 |
| 2024-12-13 | 105.00 | 105.54 | 103.20 | 104.46 | 104.46 | 838,180 |
| 2024-12-12 | 106.38 | 107.38 | 105.00 | 105.68 | 105.68 | 613,510 |
| 2024-12-11 | 106.12 | 106.60 | 105.50 | 105.96 | 105.96 | 619,470 |
| 2024-12-10 | 108.10 | 108.40 | 106.00 | 106.58 | 106.58 | 382,380 |
| 2024-12-09 | 107.40 | 109.48 | 107.32 | 108.70 | 108.70 | 532,410 |
| 2024-12-06 | 108.00 | 108.50 | 106.52 | 107.16 | 107.16 | 494,460 |
| 2024-12-05 | 106.12 | 108.70 | 105.00 | 108.30 | 108.30 | 835,920 |
| 2024-12-04 | 108.50 | 110.00 | 106.06 | 107.54 | 107.54 | 1,244,940 |
| 2024-12-03 | 111.70 | 115.68 | 108.10 | 108.66 | 108.66 | 3,614,090 |
| 2024-12-02 | 111.50 | 113.72 | 110.66 | 111.40 | 111.40 | 737,410 |
| 2024-11-29 | 112.70 | 112.70 | 110.42 | 110.96 | 110.96 | 685,650 |
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.