Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 903.50 | 981.50 | 899.50 | 963.50 | 946.70 | 191,619 |
| 2024-06-11 | 982.00 | 988.00 | 966.50 | 977.00 | 959.96 | 84,180 |
| 2024-06-10 | 1,000.00 | 1,022.50 | 969.50 | 982.50 | 965.37 | 315,780 |
| 2024-06-07 | 954.50 | 994.00 | 944.00 | 981.00 | 963.89 | 273,614 |
| 2024-06-06 | 943.50 | 961.00 | 933.00 | 946.50 | 929.99 | 159,094 |
| 2024-06-05 | 959.50 | 985.00 | 936.00 | 966.00 | 949.15 | 273,741 |
| 2024-06-04 | 924.00 | 961.00 | 906.50 | 945.00 | 928.52 | 295,310 |
| 2024-06-03 | 910.00 | 929.50 | 861.00 | 900.00 | 884.30 | 321,040 |
| 2024-05-31 | 924.00 | 934.50 | 844.50 | 890.00 | 874.48 | 373,296 |
| 2024-05-30 | 992.00 | 992.00 | 920.00 | 966.50 | 949.64 | 170,899 |
| 2024-05-29 | 992.00 | 997.00 | 958.50 | 973.00 | 956.03 | 178,562 |
| 2024-05-28 | 964.50 | 1,022.50 | 927.00 | 989.00 | 971.75 | 563,966 |
| 2024-05-27 | 1,019.00 | 1,035.00 | 950.00 | 962.00 | 945.22 | 474,856 |
| 2024-05-24 | 1,022.00 | 1,062.00 | 993.00 | 1,010.00 | 992.39 | 611,077 |
| 2024-05-23 | 1,045.00 | 1,050.50 | 1,004.00 | 1,021.50 | 1,003.69 | 248,463 |
| 2024-05-22 | 1,053.00 | 1,068.00 | 1,035.00 | 1,047.00 | 1,028.74 | 297,485 |
| 2024-05-21 | 1,036.00 | 1,068.00 | 1,019.00 | 1,042.50 | 1,024.32 | 429,087 |
| 2024-05-20 | 1,070.50 | 1,070.50 | 1,009.00 | 1,029.50 | 1,011.55 | 548,690 |
| 2024-05-17 | 1,079.50 | 1,085.00 | 1,050.00 | 1,053.00 | 1,034.64 | 468,638 |
| 2024-05-16 | 1,015.00 | 1,082.00 | 1,004.00 | 1,068.50 | 1,049.87 | 2,200,300 |
| 2024-05-15 | 1,024.50 | 1,035.00 | 989.00 | 1,003.00 | 985.51 | 463,200 |
| 2024-05-14 | 1,040.00 | 1,074.00 | 1,008.50 | 1,016.00 | 998.28 | 1,660,481 |
| 2024-05-13 | 948.00 | 1,063.00 | 938.50 | 1,030.50 | 1,012.53 | 3,730,384 |
| 2024-05-10 | 939.50 | 944.00 | 929.00 | 935.00 | 918.69 | 88,694 |
| 2024-05-08 | 936.00 | 968.00 | 930.50 | 934.50 | 918.20 | 437,133 |
| 2024-05-07 | 943.00 | 944.50 | 917.50 | 934.00 | 917.71 | 326,965 |
| 2024-05-06 | 932.50 | 997.50 | 899.00 | 945.50 | 929.01 | 2,388,915 |
| 2024-05-03 | 980.00 | 994.00 | 908.00 | 919.50 | 903.46 | 1,389,617 |
| 2024-05-02 | 832.00 | 992.50 | 830.50 | 955.50 | 938.84 | 5,143,499 |
| 2024-04-30 | 842.00 | 842.00 | 831.00 | 832.50 | 817.98 | 46,310 |
| 2024-04-29 | 847.50 | 850.50 | 830.00 | 837.50 | 822.89 | 120,759 |
| 2024-04-27 | 844.50 | 863.50 | 828.50 | 841.50 | 826.82 | 204,050 |
| 2024-04-26 | 831.50 | 838.00 | 829.00 | 834.50 | 819.95 | 35,188 |
| 2024-04-25 | 834.00 | 843.00 | 828.50 | 829.00 | 814.54 | 66,887 |
| 2024-04-24 | 838.50 | 840.50 | 825.00 | 837.00 | 822.40 | 65,579 |
| 2024-04-23 | 856.50 | 862.50 | 832.00 | 839.00 | 824.37 | 109,232 |
| 2024-04-22 | 858.50 | 871.50 | 856.00 | 857.50 | 842.55 | 51,061 |
| 2024-04-19 | 871.00 | 874.50 | 856.00 | 859.50 | 844.51 | 44,589 |
| 2024-04-18 | 858.50 | 873.50 | 847.50 | 867.50 | 852.37 | 95,244 |
| 2024-04-17 | 877.00 | 879.00 | 843.50 | 854.00 | 839.11 | 207,354 |
| 2024-04-16 | 884.00 | 886.50 | 870.50 | 876.00 | 860.72 | 74,859 |
| 2024-04-15 | 881.00 | 888.50 | 876.00 | 880.00 | 864.65 | 49,287 |
| 2024-04-12 | 889.00 | 894.00 | 877.00 | 879.00 | 863.67 | 78,318 |
| 2024-04-11 | 878.00 | 900.50 | 873.00 | 889.50 | 873.99 | 322,315 |
| 2024-04-10 | 878.50 | 883.00 | 872.00 | 876.00 | 860.72 | 44,484 |
| 2024-04-09 | 874.00 | 900.00 | 867.00 | 881.00 | 865.64 | 167,342 |
| 2024-04-08 | 879.50 | 885.50 | 871.00 | 873.00 | 857.78 | 57,023 |
| 2024-04-05 | 885.50 | 886.50 | 869.00 | 874.50 | 859.25 | 70,865 |
| 2024-04-04 | 893.00 | 917.50 | 874.00 | 883.50 | 868.09 | 307,600 |
| 2024-04-03 | 876.00 | 894.50 | 865.00 | 887.00 | 871.53 | 209,076 |
| 2024-04-02 | 891.00 | 894.00 | 864.00 | 874.00 | 858.76 | 167,662 |
| 2024-04-01 | 845.00 | 883.50 | 841.00 | 854.00 | 839.11 | 251,504 |
| 2024-03-29 | 839.00 | 851.00 | 834.00 | 839.00 | 824.37 | 66,643 |
| 2024-03-28 | 838.00 | 839.50 | 832.50 | 835.00 | 820.44 | 26,832 |
| 2024-03-27 | 844.00 | 844.00 | 833.00 | 837.50 | 822.89 | 41,659 |
| 2024-03-26 | 849.50 | 852.00 | 830.50 | 839.50 | 824.86 | 66,400 |
| 2024-03-25 | 843.00 | 850.00 | 830.00 | 838.00 | 823.39 | 40,150 |
| 2024-03-22 | 851.50 | 860.00 | 823.00 | 844.00 | 829.28 | 75,757 |
| 2024-03-21 | 850.00 | 853.50 | 841.50 | 846.50 | 831.74 | 33,536 |
| 2024-03-20 | 864.00 | 864.00 | 840.00 | 845.50 | 830.76 | 60,348 |
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.