Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 424.00 | 447.00 | 415.00 | 424.00 | 393.07 | 281,900 |
| 2023-04-07 | 458.50 | 460.00 | 412.00 | 422.50 | 391.68 | 446,470 |
| 2023-04-06 | 406.50 | 475.00 | 406.50 | 442.00 | 409.76 | 2,340,010 |
| 2023-04-05 | 344.50 | 439.50 | 331.00 | 406.50 | 376.85 | 3,881,390 |
| 2023-04-04 | 350.00 | 380.00 | 318.00 | 343.00 | 317.98 | 2,463,980 |
| 2023-04-03 | 236.50 | 381.50 | 235.50 | 340.00 | 315.20 | 4,681,370 |
| 2023-03-31 | 238.00 | 238.00 | 234.50 | 235.00 | 217.86 | 39,120 |
| 2023-03-30 | 238.00 | 238.00 | 235.50 | 237.00 | 219.71 | 31,480 |
| 2023-03-29 | 239.00 | 240.50 | 234.50 | 237.00 | 219.71 | 33,210 |
| 2023-03-28 | 241.00 | 242.00 | 237.00 | 239.00 | 221.57 | 47,580 |
| 2023-03-27 | 241.50 | 242.00 | 239.00 | 240.50 | 222.96 | 63,430 |
| 2023-03-24 | 233.00 | 240.00 | 233.00 | 238.50 | 221.10 | 108,840 |
| 2023-03-23 | 236.00 | 236.50 | 232.50 | 233.00 | 216.00 | 62,430 |
| 2023-03-22 | 236.00 | 237.00 | 234.00 | 236.00 | 218.79 | 14,690 |
| 2023-03-21 | 238.50 | 239.50 | 234.50 | 236.50 | 219.25 | 31,120 |
| 2023-03-20 | 235.50 | 238.50 | 231.00 | 238.50 | 221.10 | 65,040 |
| 2023-03-17 | 237.50 | 240.00 | 231.00 | 234.50 | 217.39 | 49,080 |
| 2023-03-16 | 234.50 | 241.50 | 234.50 | 237.00 | 219.71 | 80,270 |
| 2023-03-15 | 237.50 | 244.00 | 230.00 | 233.50 | 216.47 | 161,540 |
| 2023-03-14 | 230.00 | 240.00 | 227.50 | 237.00 | 219.71 | 230,460 |
| 2023-03-13 | 227.00 | 232.00 | 227.00 | 230.00 | 213.22 | 40,050 |
| 2023-03-10 | 228.50 | 228.50 | 225.50 | 227.50 | 210.91 | 8,970 |
| 2023-03-09 | 229.50 | 230.00 | 227.00 | 228.00 | 211.37 | 21,300 |
| 2023-03-07 | 229.50 | 230.50 | 227.50 | 230.00 | 213.22 | 18,220 |
| 2023-03-06 | 229.00 | 232.50 | 224.50 | 229.50 | 212.76 | 34,730 |
| 2023-03-03 | 230.50 | 230.50 | 226.50 | 228.50 | 211.83 | 15,060 |
| 2023-03-02 | 233.00 | 233.50 | 223.00 | 226.00 | 209.51 | 56,810 |
| 2023-03-01 | 234.00 | 235.00 | 231.00 | 233.00 | 216.00 | 35,430 |
| 2023-02-28 | 226.50 | 235.00 | 226.00 | 232.50 | 215.54 | 107,240 |
| 2023-02-27 | 223.00 | 226.50 | 222.00 | 226.00 | 209.51 | 31,700 |
| 2023-02-24 | 222.50 | 224.00 | 221.50 | 223.50 | 207.20 | 7,740 |
| 2023-02-22 | 225.00 | 225.50 | 221.50 | 222.50 | 206.27 | 29,530 |
| 2023-02-21 | 223.00 | 226.00 | 220.00 | 222.50 | 206.27 | 63,920 |
| 2023-02-20 | 228.50 | 229.00 | 219.50 | 221.00 | 204.88 | 113,770 |
| 2023-02-17 | 225.00 | 235.00 | 221.00 | 228.00 | 211.37 | 83,400 |
| 2023-02-16 | 220.00 | 230.50 | 219.50 | 225.00 | 208.59 | 70,720 |
| 2023-02-15 | 228.50 | 229.50 | 215.00 | 219.50 | 203.49 | 80,320 |
| 2023-02-14 | 237.00 | 237.00 | 225.50 | 228.50 | 211.83 | 67,140 |
| 2023-02-13 | 232.00 | 239.00 | 232.00 | 236.00 | 218.79 | 99,830 |
| 2023-02-10 | 236.00 | 236.00 | 232.00 | 232.00 | 215.08 | 26,840 |
| 2023-02-09 | 235.00 | 237.00 | 230.00 | 233.50 | 216.47 | 49,750 |
| 2023-02-08 | 237.00 | 239.00 | 234.50 | 236.00 | 218.79 | 90,300 |
| 2023-02-07 | 238.50 | 239.50 | 234.50 | 236.00 | 218.79 | 41,940 |
| 2023-02-06 | 236.00 | 237.50 | 234.00 | 236.50 | 219.25 | 47,210 |
| 2023-02-03 | 238.50 | 239.00 | 235.00 | 236.00 | 218.79 | 44,570 |
| 2023-02-02 | 239.00 | 241.00 | 236.00 | 238.00 | 220.64 | 64,720 |
| 2023-02-01 | 237.50 | 247.00 | 237.00 | 238.00 | 220.64 | 124,800 |
| 2023-01-31 | 237.00 | 247.50 | 235.00 | 237.00 | 219.71 | 214,230 |
| 2023-01-30 | 240.00 | 240.50 | 235.00 | 238.00 | 220.64 | 66,510 |
| 2023-01-27 | 235.50 | 244.50 | 232.00 | 238.00 | 220.64 | 95,940 |
| 2023-01-26 | 238.50 | 238.50 | 232.50 | 233.00 | 216.00 | 28,640 |
| 2023-01-25 | 239.50 | 239.50 | 234.00 | 236.00 | 218.79 | 31,170 |
| 2023-01-24 | 240.50 | 241.50 | 237.00 | 237.50 | 220.18 | 39,040 |
| 2023-01-23 | 230.00 | 244.00 | 230.00 | 238.50 | 221.10 | 118,470 |
| 2023-01-20 | 233.50 | 237.50 | 228.50 | 232.00 | 215.08 | 40,390 |
| 2023-01-19 | 244.50 | 246.00 | 231.50 | 234.00 | 216.93 | 76,190 |
| 2023-01-18 | 242.00 | 249.00 | 237.50 | 243.00 | 225.27 | 56,200 |
| 2023-01-17 | 249.00 | 252.00 | 240.50 | 242.50 | 224.81 | 67,050 |
| 2023-01-16 | 242.00 | 253.00 | 237.50 | 249.00 | 230.84 | 197,400 |
| 2023-01-13 | 237.00 | 242.00 | 232.00 | 234.50 | 217.39 | 51,440 |
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.