Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 708.00 | 715.50 | 673.00 | 686.00 | 686.00 | 118,207 |
| 2024-09-04 | 665.50 | 705.50 | 654.00 | 678.50 | 678.50 | 149,816 |
| 2024-09-03 | 664.00 | 683.50 | 637.00 | 640.00 | 640.00 | 120,974 |
| 2024-09-02 | 693.00 | 693.00 | 622.00 | 645.00 | 645.00 | 241,964 |
| 2024-08-30 | 703.00 | 723.50 | 683.50 | 693.50 | 693.50 | 111,273 |
| 2024-08-29 | 730.50 | 740.50 | 695.00 | 725.00 | 725.00 | 91,453 |
| 2024-08-28 | 730.00 | 746.00 | 709.50 | 729.50 | 729.50 | 110,794 |
| 2024-08-27 | 760.00 | 780.00 | 727.00 | 732.50 | 732.50 | 59,181 |
| 2024-08-26 | 752.00 | 764.00 | 736.50 | 754.50 | 754.50 | 80,817 |
| 2024-08-23 | 738.00 | 741.00 | 700.00 | 706.50 | 706.50 | 142,686 |
| 2024-08-22 | 780.00 | 790.00 | 730.00 | 734.50 | 734.50 | 136,519 |
| 2024-08-21 | 786.50 | 787.00 | 765.00 | 776.00 | 776.00 | 51,903 |
| 2024-08-20 | 786.50 | 796.00 | 780.00 | 785.00 | 785.00 | 53,413 |
| 2024-08-19 | 814.00 | 814.00 | 780.00 | 791.00 | 791.00 | 61,329 |
| 2024-08-16 | 805.50 | 827.00 | 796.00 | 808.00 | 808.00 | 71,466 |
| 2024-08-15 | 820.50 | 821.00 | 803.00 | 805.00 | 805.00 | 54,139 |
| 2024-08-14 | 834.50 | 835.00 | 811.00 | 815.50 | 815.50 | 69,797 |
| 2024-08-13 | 800.00 | 835.00 | 799.00 | 822.00 | 822.00 | 143,088 |
| 2024-08-12 | 791.50 | 811.50 | 789.00 | 803.00 | 803.00 | 62,731 |
| 2024-08-09 | 798.50 | 803.00 | 790.50 | 798.00 | 798.00 | 28,925 |
| 2024-08-08 | 812.00 | 815.00 | 795.50 | 802.50 | 802.50 | 44,675 |
| 2024-08-07 | 804.00 | 824.50 | 786.00 | 821.50 | 821.50 | 100,752 |
| 2024-08-06 | 802.00 | 810.00 | 785.00 | 792.50 | 792.50 | 57,162 |
| 2024-08-05 | 802.00 | 805.00 | 789.50 | 799.50 | 799.50 | 77,065 |
| 2024-08-02 | 820.00 | 821.00 | 801.00 | 806.50 | 806.50 | 51,199 |
| 2024-08-01 | 839.00 | 839.00 | 812.00 | 822.00 | 822.00 | 58,696 |
| 2024-07-31 | 809.00 | 836.50 | 807.00 | 822.50 | 822.50 | 71,014 |
| 2024-07-30 | 786.00 | 808.50 | 786.00 | 802.50 | 802.50 | 40,181 |
| 2024-07-29 | 810.00 | 810.00 | 782.00 | 793.50 | 793.50 | 62,056 |
| 2024-07-26 | 844.00 | 846.00 | 801.00 | 823.50 | 823.50 | 139,666 |
| 2024-07-25 | 836.00 | 866.50 | 828.00 | 840.50 | 840.50 | 205,652 |
| 2024-07-24 | 848.00 | 852.00 | 828.00 | 839.50 | 839.50 | 95,439 |
| 2024-07-23 | 832.00 | 853.00 | 820.00 | 848.00 | 848.00 | 149,824 |
| 2024-07-22 | 830.50 | 839.50 | 820.00 | 830.00 | 830.00 | 79,409 |
| 2024-07-19 | 818.00 | 838.00 | 816.50 | 822.50 | 822.50 | 118,881 |
| 2024-07-18 | 800.00 | 825.00 | 785.00 | 817.50 | 817.50 | 93,486 |
| 2024-07-17 | 824.50 | 831.00 | 795.00 | 807.50 | 807.50 | 139,867 |
| 2024-07-16 | 785.00 | 825.00 | 773.00 | 804.50 | 804.50 | 152,840 |
| 2024-07-15 | 765.50 | 817.50 | 765.50 | 770.00 | 770.00 | 279,498 |
| 2024-07-12 | 795.00 | 800.00 | 760.00 | 771.00 | 771.00 | 117,121 |
| 2024-07-11 | 732.50 | 799.50 | 726.00 | 779.00 | 779.00 | 354,134 |
| 2024-07-10 | 798.00 | 815.50 | 707.00 | 722.00 | 722.00 | 333,572 |
| 2024-07-09 | 848.00 | 848.00 | 794.00 | 804.50 | 790.47 | 303,447 |
| 2024-07-08 | 886.00 | 886.00 | 841.00 | 845.50 | 830.76 | 192,387 |
| 2024-07-05 | 889.00 | 914.00 | 872.00 | 882.50 | 867.11 | 443,683 |
| 2024-07-04 | 957.00 | 977.00 | 950.50 | 968.00 | 951.12 | 257,027 |
| 2024-07-03 | 988.00 | 990.00 | 951.00 | 959.50 | 942.77 | 172,503 |
| 2024-07-02 | 996.50 | 1,005.00 | 965.50 | 988.00 | 970.77 | 246,007 |
| 2024-07-01 | 988.00 | 993.00 | 983.00 | 990.00 | 972.74 | 84,113 |
| 2024-06-28 | 971.00 | 985.00 | 966.50 | 977.00 | 959.96 | 74,130 |
| 2024-06-27 | 970.00 | 983.00 | 960.50 | 968.00 | 951.12 | 80,552 |
| 2024-06-26 | 974.00 | 975.50 | 952.50 | 959.50 | 942.77 | 101,445 |
| 2024-06-25 | 938.50 | 973.50 | 926.00 | 967.00 | 950.14 | 187,479 |
| 2024-06-24 | 938.50 | 952.00 | 926.50 | 948.00 | 931.47 | 76,967 |
| 2024-06-21 | 945.00 | 952.00 | 930.00 | 937.00 | 920.66 | 45,227 |
| 2024-06-20 | 931.00 | 949.50 | 915.00 | 948.00 | 931.47 | 92,437 |
| 2024-06-19 | 949.00 | 956.00 | 907.00 | 917.50 | 901.50 | 101,268 |
| 2024-06-18 | 973.00 | 981.00 | 935.50 | 950.50 | 933.92 | 74,031 |
| 2024-06-17 | 980.00 | 992.00 | 970.00 | 977.00 | 959.96 | 89,020 |
| 2024-06-14 | 981.00 | 983.00 | 964.00 | 975.50 | 958.49 | 69,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 14.0300 RUB |
| 2023-07-10 | 45.3900 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.