Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 816.00 | 870.00 | 793.50 | 827.00 | 812.58 | 505,390 |
| 2023-12-19 | 861.00 | 920.00 | 808.50 | 818.00 | 803.73 | 1,712,530 |
| 2023-12-18 | 724.00 | 889.50 | 706.00 | 855.50 | 840.58 | 2,015,160 |
| 2023-12-15 | 681.00 | 713.00 | 656.00 | 694.50 | 682.39 | 116,990 |
| 2023-12-14 | 691.00 | 697.50 | 672.00 | 678.00 | 666.18 | 56,140 |
| 2023-12-13 | 677.50 | 696.00 | 667.50 | 687.00 | 675.02 | 94,120 |
| 2023-12-12 | 677.00 | 690.00 | 665.50 | 672.00 | 660.28 | 52,050 |
| 2023-12-11 | 687.50 | 712.00 | 671.00 | 673.50 | 661.75 | 108,550 |
| 2023-12-08 | 683.00 | 704.50 | 676.50 | 682.50 | 670.60 | 108,700 |
| 2023-12-07 | 686.00 | 687.00 | 661.00 | 679.00 | 667.16 | 109,530 |
| 2023-12-06 | 710.00 | 710.00 | 675.00 | 686.00 | 674.04 | 90,240 |
| 2023-12-05 | 671.00 | 732.50 | 671.00 | 707.00 | 694.67 | 314,650 |
| 2023-12-04 | 730.50 | 736.50 | 671.00 | 671.00 | 659.30 | 172,820 |
| 2023-12-01 | 754.00 | 763.00 | 730.00 | 737.50 | 724.64 | 85,760 |
| 2023-11-30 | 778.00 | 799.00 | 737.00 | 754.00 | 740.85 | 158,480 |
| 2023-11-29 | 792.50 | 810.00 | 767.00 | 778.00 | 764.43 | 103,070 |
| 2023-11-28 | 736.00 | 798.50 | 730.50 | 790.00 | 776.22 | 297,550 |
| 2023-11-27 | 778.50 | 780.00 | 730.00 | 741.50 | 728.57 | 166,990 |
| 2023-11-24 | 794.00 | 794.00 | 768.00 | 778.50 | 764.92 | 77,420 |
| 2023-11-23 | 829.50 | 830.50 | 765.00 | 794.00 | 780.15 | 269,070 |
| 2023-11-22 | 839.00 | 842.50 | 819.00 | 826.00 | 811.60 | 158,310 |
| 2023-11-21 | 862.50 | 862.50 | 830.00 | 836.00 | 821.42 | 196,750 |
| 2023-11-20 | 884.00 | 890.00 | 854.50 | 867.00 | 851.88 | 205,770 |
| 2023-11-17 | 887.50 | 923.00 | 822.00 | 855.00 | 840.09 | 717,860 |
| 2023-11-16 | 815.00 | 912.00 | 812.00 | 878.00 | 862.69 | 1,186,360 |
| 2023-11-15 | 690.00 | 847.00 | 660.00 | 809.50 | 795.38 | 1,107,660 |
| 2023-11-14 | 780.00 | 780.00 | 680.00 | 691.50 | 679.44 | 490,710 |
| 2023-11-13 | 853.00 | 898.50 | 763.50 | 785.00 | 771.31 | 511,340 |
| 2023-11-10 | 925.50 | 927.00 | 847.00 | 847.00 | 832.23 | 321,910 |
| 2023-11-09 | 931.50 | 938.00 | 925.50 | 925.50 | 909.36 | 67,520 |
| 2023-11-08 | 940.50 | 947.50 | 928.50 | 931.00 | 914.76 | 113,450 |
| 2023-11-07 | 948.00 | 949.00 | 941.50 | 946.50 | 929.99 | 41,310 |
| 2023-11-06 | 953.50 | 958.50 | 938.00 | 948.00 | 931.47 | 48,560 |
| 2023-11-03 | 955.00 | 977.00 | 950.00 | 950.00 | 933.43 | 55,690 |
| 2023-11-02 | 953.00 | 988.00 | 952.00 | 953.50 | 936.87 | 133,700 |
| 2023-11-01 | 943.50 | 963.00 | 928.00 | 952.50 | 935.89 | 104,290 |
| 2023-10-31 | 978.50 | 981.00 | 938.50 | 943.50 | 927.05 | 184,940 |
| 2023-10-30 | 986.00 | 989.00 | 975.00 | 979.50 | 962.42 | 46,530 |
| 2023-10-27 | 983.00 | 993.50 | 965.00 | 975.00 | 958.00 | 131,060 |
| 2023-10-26 | 998.00 | 1,001.00 | 982.50 | 983.00 | 965.86 | 85,940 |
| 2023-10-25 | 996.00 | 1,003.50 | 989.00 | 997.00 | 979.61 | 91,300 |
| 2023-10-24 | 1,000.00 | 1,015.00 | 995.00 | 995.50 | 978.14 | 111,480 |
| 2023-10-23 | 1,020.00 | 1,024.00 | 993.00 | 997.00 | 979.61 | 108,630 |
| 2023-10-20 | 1,039.00 | 1,041.00 | 994.50 | 1,009.50 | 991.89 | 229,210 |
| 2023-10-19 | 984.50 | 1,042.00 | 982.00 | 1,039.00 | 1,020.88 | 710,110 |
| 2023-10-18 | 993.00 | 994.00 | 983.00 | 984.50 | 967.33 | 85,160 |
| 2023-10-17 | 994.00 | 1,007.00 | 986.50 | 991.00 | 973.72 | 161,170 |
| 2023-10-16 | 999.00 | 1,005.00 | 985.50 | 992.50 | 975.19 | 109,450 |
| 2023-10-13 | 986.00 | 1,003.00 | 983.00 | 992.50 | 975.19 | 107,560 |
| 2023-10-12 | 980.00 | 1,007.00 | 975.00 | 982.00 | 964.87 | 160,990 |
| 2023-10-11 | 1,000.00 | 1,008.00 | 990.50 | 996.00 | 978.63 | 150,360 |
| 2023-10-10 | 1,006.00 | 1,006.50 | 975.00 | 1,000.00 | 982.56 | 163,520 |
| 2023-10-09 | 1,006.50 | 1,021.00 | 1,002.00 | 1,006.00 | 988.46 | 205,940 |
| 2023-10-06 | 1,010.00 | 1,018.00 | 1,000.00 | 1,005.50 | 987.96 | 117,710 |
| 2023-10-05 | 1,026.00 | 1,026.50 | 999.50 | 1,008.50 | 990.91 | 181,610 |
| 2023-10-04 | 1,010.00 | 1,035.50 | 995.50 | 1,018.00 | 1,000.25 | 621,400 |
| 2023-10-03 | 1,002.00 | 1,025.00 | 985.00 | 1,000.00 | 982.56 | 301,230 |
| 2023-10-02 | 1,010.00 | 1,047.00 | 998.00 | 1,003.50 | 986.00 | 636,110 |
| 2023-09-29 | 1,026.00 | 1,045.00 | 972.50 | 993.00 | 975.68 | 726,000 |
| 2023-09-28 | 1,041.00 | 1,053.00 | 1,005.00 | 1,010.50 | 992.88 | 470,290 |
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.