Softline historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 114.26 | 114.58 | 109.62 | 111.66 | 111.66 | 1,113,660 |
| 2024-11-27 | 111.00 | 114.80 | 105.00 | 110.78 | 110.78 | 2,432,880 |
| 2024-11-26 | 119.96 | 119.96 | 111.22 | 111.40 | 111.40 | 2,815,150 |
| 2024-11-25 | 120.46 | 121.68 | 118.52 | 120.70 | 120.70 | 2,014,750 |
| 2024-11-22 | 121.96 | 121.96 | 120.00 | 120.10 | 120.10 | 355,170 |
| 2024-11-21 | 120.28 | 122.20 | 120.00 | 120.36 | 120.36 | 1,108,620 |
| 2024-11-20 | 121.82 | 123.74 | 120.30 | 120.96 | 120.96 | 581,130 |
| 2024-11-19 | 127.50 | 127.50 | 120.80 | 121.48 | 121.48 | 1,166,520 |
| 2024-11-18 | 126.00 | 127.44 | 124.00 | 127.00 | 127.00 | 1,013,270 |
| 2024-11-15 | 127.24 | 127.92 | 126.04 | 127.50 | 127.50 | 721,370 |
| 2024-11-14 | 132.94 | 133.54 | 126.06 | 127.04 | 127.04 | 3,277,180 |
| 2024-11-13 | 130.00 | 133.04 | 129.52 | 132.26 | 132.26 | 1,582,250 |
| 2024-11-12 | 131.70 | 132.80 | 128.20 | 130.14 | 130.14 | 1,389,640 |
| 2024-11-11 | 124.00 | 131.98 | 122.00 | 128.60 | 128.60 | 2,397,000 |
| 2024-11-08 | 123.48 | 123.50 | 121.62 | 122.42 | 122.42 | 789,100 |
| 2024-11-07 | 122.12 | 122.88 | 120.00 | 121.30 | 121.30 | 673,220 |
| 2024-11-06 | 123.00 | 125.00 | 121.52 | 121.80 | 121.80 | 766,520 |
| 2024-11-05 | 123.02 | 123.30 | 120.62 | 121.00 | 121.00 | 696,480 |
| 2024-11-02 | 120.30 | 122.20 | 119.80 | 119.90 | 119.90 | 619,770 |
| 2024-11-01 | 120.14 | 121.24 | 119.00 | 120.00 | 120.00 | 1,775,290 |
| 2024-10-31 | 120.02 | 120.86 | 120.00 | 120.32 | 120.32 | 1,654,230 |
| 2024-10-30 | 122.00 | 124.50 | 120.00 | 121.44 | 121.44 | 847,720 |
| 2024-10-29 | 121.00 | 123.00 | 120.30 | 121.68 | 121.68 | 1,062,140 |
| 2024-10-28 | 124.10 | 124.12 | 120.18 | 121.02 | 121.02 | 1,906,160 |
| 2024-10-25 | 128.50 | 128.98 | 124.00 | 125.84 | 125.84 | 1,609,250 |
| 2024-10-24 | 128.94 | 128.94 | 127.44 | 128.50 | 128.50 | 841,430 |
| 2024-10-23 | 129.00 | 130.70 | 127.20 | 129.22 | 129.22 | 1,422,690 |
| 2024-10-22 | 133.04 | 133.80 | 129.04 | 129.66 | 129.66 | 1,698,930 |
| 2024-10-21 | 125.98 | 132.42 | 125.50 | 130.42 | 130.42 | 3,156,040 |
| 2024-10-18 | 127.50 | 128.56 | 123.50 | 127.38 | 127.38 | 4,215,580 |
| 2024-10-17 | 129.92 | 136.02 | 127.50 | 129.00 | 129.00 | 9,666,310 |
| 2024-10-16 | 131.70 | 132.00 | 129.90 | 130.50 | 130.50 | 931,290 |
| 2024-10-15 | 132.50 | 132.60 | 130.66 | 131.38 | 131.38 | 1,029,290 |
| 2024-10-14 | 134.00 | 134.00 | 130.62 | 132.00 | 132.00 | 1,346,300 |
| 2024-10-11 | 131.98 | 134.96 | 129.50 | 134.24 | 134.24 | 2,666,010 |
| 2024-10-10 | 133.00 | 133.50 | 131.70 | 132.02 | 132.02 | 621,220 |
| 2024-10-09 | 133.34 | 134.88 | 132.32 | 132.78 | 132.78 | 1,010,580 |
| 2024-10-08 | 137.04 | 137.04 | 132.76 | 133.00 | 133.00 | 1,886,160 |
| 2024-10-07 | 136.14 | 138.90 | 136.00 | 136.84 | 136.84 | 461,270 |
| 2024-10-04 | 138.30 | 139.00 | 136.74 | 137.60 | 137.60 | 426,080 |
| 2024-10-03 | 136.64 | 138.52 | 136.26 | 137.20 | 137.20 | 610,790 |
| 2024-10-02 | 138.00 | 140.34 | 136.50 | 137.58 | 137.58 | 629,190 |
| 2024-10-01 | 139.22 | 139.76 | 137.00 | 138.28 | 138.28 | 575,270 |
| 2024-09-30 | 140.80 | 142.50 | 139.12 | 140.42 | 140.42 | 559,270 |
| 2024-09-27 | 139.50 | 142.34 | 139.00 | 141.70 | 141.70 | 1,026,240 |
| 2024-09-26 | 139.44 | 139.44 | 138.00 | 139.06 | 139.06 | 525,980 |
| 2024-09-25 | 140.30 | 141.52 | 137.68 | 139.14 | 139.14 | 781,540 |
| 2024-09-24 | 140.58 | 141.88 | 138.52 | 141.52 | 141.52 | 977,470 |
| 2024-09-23 | 135.02 | 141.00 | 135.02 | 139.36 | 139.36 | 1,675,210 |
| 2024-09-20 | 140.50 | 141.60 | 138.40 | 139.60 | 139.60 | 1,672,190 |
| 2024-09-19 | 140.32 | 141.44 | 139.32 | 140.14 | 140.14 | 868,300 |
| 2024-09-18 | 143.40 | 143.84 | 139.00 | 141.76 | 141.76 | 950,450 |
| 2024-09-17 | 144.74 | 145.46 | 141.80 | 142.70 | 142.70 | 1,104,200 |
| 2024-09-16 | 143.24 | 146.24 | 141.58 | 145.80 | 145.80 | 1,491,380 |
| 2024-09-13 | 141.14 | 145.04 | 140.00 | 142.18 | 142.18 | 975,660 |
| 2024-09-12 | 143.72 | 144.10 | 140.80 | 142.30 | 142.30 | 522,170 |
| 2024-09-11 | 148.30 | 148.64 | 142.88 | 147.04 | 147.04 | 498,190 |
| 2024-09-10 | 148.30 | 150.00 | 145.00 | 149.88 | 149.88 | 839,340 |
| 2024-09-09 | 143.20 | 148.90 | 143.20 | 146.70 | 146.70 | 1,581,790 |
| 2024-09-06 | 140.12 | 142.50 | 139.50 | 140.34 | 140.34 | 441,020 |
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.