Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 862.00 | 890.00 | 837.00 | 854.00 | 839.11 | 246,031 |
| 2024-03-18 | 847.00 | 869.50 | 833.00 | 842.50 | 827.81 | 91,061 |
| 2024-03-15 | 832.00 | 866.00 | 832.00 | 845.50 | 830.76 | 137,519 |
| 2024-03-14 | 853.00 | 853.00 | 820.00 | 830.00 | 815.53 | 70,733 |
| 2024-03-13 | 860.00 | 860.00 | 850.50 | 853.00 | 838.12 | 39,602 |
| 2024-03-12 | 867.50 | 870.00 | 850.00 | 857.50 | 842.55 | 49,053 |
| 2024-03-11 | 867.50 | 876.50 | 865.00 | 867.50 | 852.37 | 38,825 |
| 2024-03-07 | 879.00 | 886.50 | 865.00 | 867.50 | 852.37 | 71,076 |
| 2024-03-06 | 877.00 | 880.00 | 864.50 | 872.50 | 857.28 | 40,130 |
| 2024-03-05 | 885.00 | 892.00 | 848.50 | 875.00 | 859.74 | 103,554 |
| 2024-03-04 | 858.50 | 903.00 | 858.50 | 877.00 | 861.71 | 441,598 |
| 2024-03-01 | 860.00 | 860.00 | 850.00 | 854.50 | 839.60 | 26,024 |
| 2024-02-29 | 846.00 | 866.50 | 843.50 | 853.50 | 838.62 | 63,900 |
| 2024-02-28 | 851.00 | 859.50 | 842.00 | 846.00 | 831.25 | 53,590 |
| 2024-02-27 | 866.00 | 866.00 | 848.50 | 850.50 | 835.67 | 51,330 |
| 2024-02-26 | 848.00 | 870.50 | 848.00 | 859.00 | 844.02 | 84,950 |
| 2024-02-22 | 810.00 | 860.00 | 803.50 | 827.50 | 813.07 | 153,250 |
| 2024-02-21 | 840.50 | 840.50 | 800.00 | 806.00 | 791.94 | 144,290 |
| 2024-02-20 | 870.00 | 895.00 | 838.50 | 841.00 | 826.33 | 191,980 |
| 2024-02-19 | 877.50 | 881.50 | 863.00 | 865.50 | 850.41 | 61,230 |
| 2024-02-16 | 883.50 | 895.00 | 873.00 | 877.50 | 862.20 | 69,910 |
| 2024-02-15 | 888.00 | 894.00 | 877.00 | 883.50 | 868.09 | 71,430 |
| 2024-02-14 | 893.50 | 898.50 | 878.00 | 888.00 | 872.51 | 105,360 |
| 2024-02-13 | 869.00 | 910.00 | 869.00 | 891.00 | 875.46 | 208,310 |
| 2024-02-12 | 890.50 | 894.50 | 856.00 | 867.00 | 851.88 | 138,780 |
| 2024-02-09 | 901.00 | 903.00 | 877.50 | 891.50 | 875.95 | 138,640 |
| 2024-02-08 | 907.00 | 914.50 | 897.50 | 901.00 | 885.29 | 73,490 |
| 2024-02-07 | 912.00 | 919.50 | 900.00 | 905.50 | 889.71 | 68,960 |
| 2024-02-06 | 907.00 | 924.50 | 905.00 | 912.00 | 896.10 | 108,360 |
| 2024-02-05 | 909.00 | 925.00 | 904.00 | 906.00 | 890.20 | 59,830 |
| 2024-02-02 | 908.50 | 915.00 | 890.00 | 908.50 | 892.66 | 85,120 |
| 2024-02-01 | 911.50 | 936.00 | 901.00 | 903.50 | 887.74 | 227,860 |
| 2024-01-31 | 906.00 | 915.00 | 905.00 | 910.50 | 894.62 | 59,250 |
| 2024-01-30 | 912.00 | 915.00 | 902.00 | 905.00 | 889.22 | 60,070 |
| 2024-01-29 | 902.00 | 917.00 | 902.00 | 907.50 | 891.67 | 74,360 |
| 2024-01-26 | 903.00 | 911.00 | 899.00 | 900.50 | 884.80 | 56,950 |
| 2024-01-25 | 913.00 | 915.50 | 890.50 | 900.00 | 884.30 | 119,780 |
| 2024-01-24 | 933.00 | 933.00 | 910.00 | 915.50 | 899.53 | 103,970 |
| 2024-01-23 | 933.00 | 938.00 | 916.00 | 926.50 | 910.34 | 101,680 |
| 2024-01-22 | 915.50 | 936.50 | 900.00 | 926.50 | 910.34 | 196,430 |
| 2024-01-19 | 932.00 | 937.50 | 890.00 | 910.50 | 894.62 | 225,860 |
| 2024-01-18 | 950.00 | 961.50 | 912.50 | 931.00 | 914.76 | 291,500 |
| 2024-01-17 | 912.00 | 970.00 | 912.00 | 945.00 | 928.52 | 1,056,090 |
| 2024-01-16 | 893.00 | 922.00 | 878.50 | 908.00 | 892.17 | 565,570 |
| 2024-01-15 | 866.00 | 915.00 | 866.00 | 883.50 | 868.09 | 631,160 |
| 2024-01-12 | 870.00 | 878.50 | 862.00 | 866.00 | 850.90 | 139,670 |
| 2024-01-11 | 885.00 | 888.50 | 851.50 | 866.00 | 850.90 | 338,330 |
| 2024-01-10 | 845.00 | 894.00 | 841.00 | 881.50 | 866.13 | 731,400 |
| 2024-01-09 | 831.00 | 870.00 | 828.00 | 844.50 | 829.77 | 490,390 |
| 2024-01-08 | 822.50 | 844.50 | 822.50 | 824.50 | 810.12 | 141,710 |
| 2024-01-05 | 848.50 | 848.50 | 805.50 | 820.00 | 805.70 | 194,470 |
| 2024-01-04 | 814.00 | 845.00 | 806.00 | 843.00 | 828.30 | 257,950 |
| 2024-01-03 | 800.00 | 814.50 | 793.00 | 812.50 | 798.33 | 122,890 |
| 2023-12-29 | 805.00 | 837.00 | 780.00 | 793.50 | 779.66 | 368,110 |
| 2023-12-28 | 788.50 | 845.00 | 788.50 | 800.00 | 786.05 | 434,010 |
| 2023-12-27 | 805.00 | 812.00 | 780.00 | 788.00 | 774.26 | 170,120 |
| 2023-12-26 | 831.00 | 831.00 | 800.00 | 805.50 | 791.45 | 146,170 |
| 2023-12-25 | 829.00 | 848.50 | 810.00 | 820.00 | 805.70 | 169,330 |
| 2023-12-22 | 820.50 | 845.00 | 804.50 | 825.00 | 810.61 | 299,660 |
| 2023-12-21 | 835.50 | 854.00 | 803.00 | 816.50 | 802.26 | 222,170 |
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.