Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,072.00 | 1,078.00 | 1,025.00 | 1,038.00 | 1,019.90 | 584,600 |
| 2023-09-26 | 1,102.00 | 1,109.50 | 1,046.50 | 1,059.00 | 1,040.53 | 299,550 |
| 2023-09-25 | 1,074.50 | 1,135.00 | 1,061.50 | 1,089.00 | 1,070.01 | 522,260 |
| 2023-09-22 | 1,026.00 | 1,112.00 | 1,019.50 | 1,066.00 | 1,047.41 | 486,710 |
| 2023-09-21 | 1,107.50 | 1,165.00 | 1,042.00 | 1,060.00 | 1,041.51 | 1,137,930 |
| 2023-09-20 | 982.00 | 1,150.00 | 920.00 | 1,107.50 | 1,088.19 | 2,067,710 |
| 2023-09-19 | 1,070.00 | 1,087.50 | 980.50 | 992.00 | 974.70 | 817,130 |
| 2023-09-18 | 1,138.00 | 1,154.00 | 1,056.50 | 1,069.50 | 1,050.85 | 592,800 |
| 2023-09-15 | 1,075.00 | 1,155.50 | 1,051.00 | 1,116.50 | 1,097.03 | 720,720 |
| 2023-09-14 | 1,258.00 | 1,258.00 | 1,075.50 | 1,126.50 | 1,106.85 | 1,187,280 |
| 2023-09-13 | 1,335.00 | 1,340.00 | 1,232.00 | 1,251.00 | 1,229.18 | 481,850 |
| 2023-09-12 | 1,355.00 | 1,382.00 | 1,294.50 | 1,317.00 | 1,294.03 | 625,110 |
| 2023-09-11 | 1,280.00 | 1,409.00 | 1,270.00 | 1,346.00 | 1,322.53 | 3,088,540 |
| 2023-09-08 | 1,206.00 | 1,284.50 | 1,160.50 | 1,244.50 | 1,222.80 | 940,050 |
| 2023-09-07 | 1,170.00 | 1,300.00 | 1,111.00 | 1,191.00 | 1,170.23 | 2,218,550 |
| 2023-09-06 | 1,252.00 | 1,275.00 | 1,123.50 | 1,156.50 | 1,136.33 | 805,500 |
| 2023-09-05 | 1,053.00 | 1,337.00 | 1,035.00 | 1,252.00 | 1,230.17 | 5,065,520 |
| 2023-09-04 | 975.00 | 1,058.00 | 967.00 | 1,044.00 | 1,025.79 | 1,313,620 |
| 2023-09-01 | 980.00 | 1,000.00 | 950.00 | 969.50 | 952.59 | 314,940 |
| 2023-08-31 | 947.50 | 977.50 | 946.50 | 971.00 | 954.07 | 305,240 |
| 2023-08-30 | 942.00 | 986.00 | 924.50 | 945.50 | 929.01 | 790,230 |
| 2023-08-29 | 941.50 | 944.00 | 926.50 | 939.50 | 923.12 | 138,250 |
| 2023-08-28 | 932.00 | 945.00 | 920.00 | 936.50 | 920.17 | 185,590 |
| 2023-08-25 | 928.00 | 938.00 | 916.00 | 927.00 | 910.83 | 187,820 |
| 2023-08-24 | 905.00 | 933.50 | 894.00 | 921.00 | 904.94 | 217,630 |
| 2023-08-23 | 925.50 | 936.00 | 890.00 | 916.50 | 900.52 | 352,130 |
| 2023-08-22 | 947.00 | 962.00 | 914.00 | 922.50 | 906.41 | 301,000 |
| 2023-08-21 | 905.50 | 959.00 | 896.00 | 945.00 | 928.52 | 892,900 |
| 2023-08-18 | 877.00 | 908.50 | 871.00 | 903.00 | 887.25 | 255,780 |
| 2023-08-17 | 873.00 | 883.00 | 850.00 | 870.00 | 854.83 | 87,050 |
| 2023-08-16 | 892.50 | 909.00 | 824.50 | 864.00 | 848.93 | 272,070 |
| 2023-08-15 | 880.00 | 904.50 | 865.00 | 892.50 | 876.94 | 139,220 |
| 2023-08-14 | 920.50 | 927.00 | 870.00 | 890.50 | 874.97 | 239,170 |
| 2023-08-11 | 904.50 | 945.00 | 900.50 | 917.00 | 901.01 | 498,070 |
| 2023-08-10 | 896.00 | 910.00 | 890.50 | 900.50 | 884.80 | 122,830 |
| 2023-08-09 | 905.50 | 905.50 | 884.00 | 892.00 | 876.44 | 228,970 |
| 2023-08-08 | 912.50 | 912.50 | 866.00 | 897.50 | 881.85 | 217,220 |
| 2023-08-07 | 902.00 | 928.00 | 899.00 | 909.00 | 893.15 | 296,920 |
| 2023-08-04 | 927.00 | 982.00 | 800.00 | 898.00 | 882.34 | 1,530,270 |
| 2023-08-03 | 909.00 | 924.00 | 893.00 | 919.00 | 902.97 | 406,290 |
| 2023-08-02 | 918.00 | 925.00 | 885.50 | 899.50 | 883.81 | 324,820 |
| 2023-08-01 | 897.00 | 927.50 | 897.00 | 910.50 | 894.62 | 490,630 |
| 2023-07-31 | 918.00 | 923.00 | 885.00 | 897.00 | 881.36 | 465,930 |
| 2023-07-28 | 898.00 | 928.00 | 894.00 | 908.00 | 892.17 | 556,020 |
| 2023-07-27 | 903.00 | 940.00 | 880.00 | 886.00 | 870.55 | 1,008,870 |
| 2023-07-26 | 823.50 | 935.00 | 815.50 | 895.00 | 879.39 | 3,049,190 |
| 2023-07-25 | 826.00 | 829.00 | 822.00 | 822.00 | 807.66 | 128,460 |
| 2023-07-24 | 822.00 | 827.00 | 817.00 | 822.50 | 808.16 | 115,890 |
| 2023-07-21 | 823.00 | 823.00 | 806.00 | 815.50 | 801.28 | 88,060 |
| 2023-07-20 | 823.50 | 826.50 | 801.00 | 812.00 | 797.84 | 147,590 |
| 2023-07-19 | 826.00 | 827.50 | 819.00 | 823.50 | 809.14 | 196,810 |
| 2023-07-18 | 828.00 | 837.00 | 816.50 | 820.00 | 805.70 | 208,700 |
| 2023-07-17 | 825.00 | 839.50 | 812.00 | 828.00 | 813.56 | 330,570 |
| 2023-07-14 | 826.00 | 845.00 | 818.00 | 829.00 | 814.54 | 691,120 |
| 2023-07-13 | 814.00 | 825.00 | 801.50 | 809.50 | 795.38 | 219,700 |
| 2023-07-12 | 825.00 | 835.00 | 810.50 | 818.00 | 803.73 | 306,710 |
| 2023-07-11 | 825.00 | 865.00 | 817.00 | 818.50 | 804.23 | 2,043,800 |
| 2023-07-10 | 803.50 | 825.00 | 790.00 | 817.50 | 803.24 | 739,700 |
| 2023-07-07 | 695.00 | 819.00 | 690.00 | 803.50 | 744.89 | 1,168,870 |
| 2023-07-06 | 766.50 | 780.00 | 730.50 | 734.50 | 680.92 | 355,180 |
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.