Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 766.50 | 780.00 | 730.50 | 734.50 | 680.92 | 355,180 |
| 2023-07-05 | 794.50 | 794.50 | 755.00 | 765.00 | 709.20 | 334,480 |
| 2023-07-04 | 818.00 | 819.00 | 780.00 | 791.00 | 733.30 | 279,610 |
| 2023-07-03 | 817.50 | 828.00 | 806.00 | 815.00 | 755.55 | 198,750 |
| 2023-06-30 | 811.50 | 831.50 | 801.00 | 813.00 | 753.70 | 358,580 |
| 2023-06-29 | 828.50 | 850.00 | 807.00 | 809.00 | 749.99 | 658,140 |
| 2023-06-28 | 778.50 | 827.50 | 778.00 | 826.00 | 765.75 | 832,130 |
| 2023-06-27 | 773.50 | 800.00 | 750.00 | 778.00 | 721.25 | 218,910 |
| 2023-06-26 | 770.00 | 798.00 | 746.00 | 773.50 | 717.08 | 211,830 |
| 2023-06-23 | 811.50 | 811.50 | 775.00 | 791.00 | 733.30 | 325,020 |
| 2023-06-22 | 808.00 | 836.00 | 789.00 | 812.00 | 752.77 | 453,000 |
| 2023-06-21 | 835.00 | 854.00 | 790.00 | 807.00 | 748.13 | 573,500 |
| 2023-06-20 | 785.00 | 866.50 | 777.00 | 829.00 | 768.53 | 2,566,980 |
| 2023-06-19 | 709.00 | 790.00 | 705.00 | 775.00 | 718.47 | 1,784,230 |
| 2023-06-16 | 703.00 | 708.50 | 696.50 | 705.00 | 653.57 | 133,940 |
| 2023-06-15 | 700.00 | 709.00 | 695.00 | 703.00 | 651.72 | 164,550 |
| 2023-06-14 | 705.00 | 721.00 | 692.00 | 700.00 | 648.94 | 393,440 |
| 2023-06-13 | 692.00 | 704.00 | 685.50 | 699.00 | 648.01 | 181,390 |
| 2023-06-09 | 696.00 | 699.50 | 681.00 | 681.50 | 631.79 | 127,670 |
| 2023-06-08 | 720.00 | 724.00 | 689.00 | 697.00 | 646.16 | 235,590 |
| 2023-06-07 | 685.50 | 715.00 | 680.50 | 704.00 | 652.65 | 512,200 |
| 2023-06-06 | 666.00 | 687.00 | 645.00 | 680.50 | 630.86 | 278,640 |
| 2023-06-05 | 684.00 | 694.00 | 662.00 | 665.00 | 616.49 | 220,020 |
| 2023-06-02 | 695.00 | 705.00 | 680.00 | 684.00 | 634.11 | 203,020 |
| 2023-06-01 | 700.00 | 718.00 | 641.00 | 695.00 | 644.30 | 582,900 |
| 2023-05-31 | 748.00 | 748.00 | 685.00 | 700.00 | 648.94 | 887,130 |
| 2023-05-30 | 680.00 | 748.00 | 660.00 | 680.00 | 630.40 | 1,330,040 |
| 2023-05-29 | 663.00 | 701.00 | 663.00 | 692.00 | 641.52 | 287,410 |
| 2023-05-26 | 676.00 | 695.00 | 655.00 | 675.00 | 625.76 | 221,160 |
| 2023-05-25 | 688.50 | 702.00 | 671.00 | 673.50 | 624.37 | 173,830 |
| 2023-05-24 | 703.00 | 705.00 | 681.50 | 687.50 | 637.35 | 172,100 |
| 2023-05-23 | 735.50 | 740.00 | 690.50 | 705.00 | 653.57 | 211,940 |
| 2023-05-22 | 738.00 | 780.00 | 716.00 | 730.00 | 676.75 | 451,600 |
| 2023-05-19 | 687.00 | 755.50 | 666.50 | 725.00 | 672.12 | 1,160,390 |
| 2023-05-18 | 729.50 | 729.50 | 655.00 | 687.50 | 637.35 | 569,320 |
| 2023-05-17 | 758.00 | 809.00 | 691.50 | 714.50 | 662.38 | 836,160 |
| 2023-05-16 | 866.00 | 950.00 | 708.50 | 758.00 | 702.71 | 2,468,650 |
| 2023-05-15 | 631.00 | 1,014.50 | 630.00 | 867.00 | 803.76 | 7,600,490 |
| 2023-05-12 | 505.00 | 673.50 | 502.50 | 619.00 | 573.85 | 2,706,440 |
| 2023-05-11 | 459.50 | 503.00 | 449.50 | 502.50 | 465.85 | 513,180 |
| 2023-05-10 | 435.00 | 454.50 | 429.00 | 446.00 | 413.47 | 164,970 |
| 2023-05-08 | 431.00 | 434.50 | 428.00 | 431.00 | 399.56 | 27,040 |
| 2023-05-05 | 434.50 | 436.50 | 425.00 | 427.00 | 395.85 | 103,160 |
| 2023-05-04 | 447.00 | 447.00 | 425.00 | 426.00 | 394.93 | 74,250 |
| 2023-05-03 | 447.00 | 465.00 | 425.00 | 439.00 | 406.98 | 336,960 |
| 2023-05-02 | 417.00 | 465.00 | 393.00 | 448.00 | 415.32 | 1,118,190 |
| 2023-04-28 | 430.00 | 430.00 | 408.00 | 421.00 | 390.29 | 74,540 |
| 2023-04-27 | 424.50 | 436.50 | 422.50 | 427.00 | 395.85 | 167,500 |
| 2023-04-26 | 418.00 | 437.00 | 417.00 | 420.50 | 389.83 | 195,560 |
| 2023-04-25 | 419.50 | 440.00 | 406.50 | 421.00 | 390.29 | 186,900 |
| 2023-04-24 | 420.00 | 429.50 | 409.50 | 419.50 | 388.90 | 108,830 |
| 2023-04-21 | 427.50 | 428.00 | 415.00 | 417.50 | 387.05 | 89,380 |
| 2023-04-20 | 419.50 | 449.00 | 417.00 | 425.00 | 394.00 | 587,420 |
| 2023-04-19 | 428.50 | 431.00 | 415.00 | 418.00 | 387.51 | 119,060 |
| 2023-04-18 | 433.00 | 436.00 | 420.50 | 425.50 | 394.46 | 164,270 |
| 2023-04-17 | 374.50 | 456.00 | 374.50 | 434.50 | 402.81 | 1,193,220 |
| 2023-04-14 | 395.00 | 395.00 | 377.00 | 386.50 | 358.31 | 120,210 |
| 2023-04-13 | 395.00 | 405.50 | 392.50 | 393.00 | 364.33 | 75,200 |
| 2023-04-12 | 405.50 | 406.00 | 390.50 | 401.50 | 372.21 | 94,340 |
| 2023-04-11 | 426.00 | 428.00 | 388.50 | 402.00 | 372.68 | 269,330 |
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.