Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 222.50 | 247.00 | 222.50 | 235.00 | 217.86 | 318,070 |
| 2023-01-11 | 227.00 | 230.00 | 220.00 | 223.50 | 207.20 | 42,330 |
| 2023-01-10 | 227.00 | 233.50 | 224.00 | 227.00 | 210.44 | 20,990 |
| 2023-01-09 | 230.00 | 237.50 | 224.00 | 227.00 | 210.44 | 67,540 |
| 2023-01-06 | 219.00 | 247.50 | 217.50 | 225.00 | 208.59 | 280,820 |
| 2023-01-05 | 217.00 | 220.00 | 217.00 | 218.50 | 202.56 | 9,480 |
| 2023-01-04 | 219.00 | 221.00 | 215.00 | 216.00 | 200.24 | 15,270 |
| 2023-01-03 | 214.00 | 219.00 | 210.00 | 217.50 | 201.63 | 22,550 |
| 2022-12-30 | 215.00 | 215.50 | 210.00 | 211.50 | 196.07 | 22,850 |
| 2022-12-29 | 212.50 | 221.50 | 209.00 | 213.00 | 197.46 | 36,990 |
| 2022-12-28 | 213.00 | 214.50 | 211.00 | 211.00 | 195.61 | 9,090 |
| 2022-12-27 | 215.00 | 216.00 | 211.50 | 212.00 | 196.54 | 17,900 |
| 2022-12-26 | 214.50 | 217.50 | 210.50 | 212.50 | 197.00 | 19,420 |
| 2022-12-23 | 213.00 | 221.50 | 210.50 | 213.50 | 197.93 | 38,950 |
| 2022-12-22 | 212.50 | 215.50 | 210.50 | 211.50 | 196.07 | 18,170 |
| 2022-12-21 | 212.50 | 220.00 | 208.00 | 212.00 | 196.54 | 37,810 |
| 2022-12-20 | 214.50 | 218.50 | 209.00 | 215.50 | 199.78 | 35,460 |
| 2022-12-19 | 219.50 | 220.00 | 210.50 | 214.00 | 198.39 | 40,280 |
| 2022-12-16 | 221.00 | 225.50 | 218.00 | 219.50 | 203.49 | 13,810 |
| 2022-12-15 | 222.00 | 225.00 | 219.00 | 222.50 | 206.27 | 15,700 |
| 2022-12-14 | 219.00 | 228.50 | 218.50 | 223.50 | 207.20 | 40,630 |
| 2022-12-13 | 225.00 | 227.50 | 218.00 | 219.00 | 203.03 | 31,830 |
| 2022-12-12 | 225.00 | 230.50 | 223.00 | 225.50 | 209.05 | 15,870 |
| 2022-12-09 | 230.50 | 234.50 | 225.00 | 226.00 | 209.51 | 17,470 |
| 2022-12-08 | 237.00 | 237.00 | 228.00 | 230.50 | 213.69 | 37,080 |
| 2022-12-07 | 222.50 | 236.00 | 221.50 | 234.50 | 217.39 | 61,220 |
| 2022-12-06 | 213.00 | 239.00 | 213.00 | 221.50 | 205.34 | 168,170 |
| 2022-12-05 | 217.50 | 220.00 | 213.00 | 213.50 | 197.93 | 14,730 |
| 2022-12-02 | 222.50 | 222.50 | 215.50 | 217.50 | 201.63 | 16,590 |
| 2022-12-01 | 223.00 | 226.50 | 220.00 | 220.00 | 203.95 | 16,980 |
| 2022-11-30 | 226.00 | 230.00 | 221.00 | 223.00 | 206.73 | 36,140 |
| 2022-11-29 | 232.50 | 235.50 | 221.50 | 224.00 | 207.66 | 48,990 |
| 2022-11-28 | 216.50 | 250.00 | 215.00 | 229.50 | 212.76 | 352,710 |
| 2022-11-25 | 212.00 | 217.00 | 207.00 | 210.50 | 195.15 | 6,590 |
| 2022-11-24 | 206.50 | 216.00 | 206.50 | 210.50 | 195.15 | 22,550 |
| 2022-11-23 | 206.50 | 208.50 | 205.50 | 205.50 | 190.51 | 3,060 |
| 2022-11-22 | 208.00 | 209.00 | 205.00 | 207.50 | 192.36 | 3,180 |
| 2022-11-21 | 211.50 | 211.50 | 207.50 | 207.50 | 192.36 | 2,980 |
| 2022-11-18 | 214.00 | 214.50 | 207.00 | 210.00 | 194.68 | 5,650 |
| 2022-11-17 | 207.00 | 214.00 | 207.00 | 213.50 | 197.93 | 14,580 |
| 2022-11-16 | 205.00 | 207.00 | 204.00 | 206.50 | 191.44 | 5,560 |
| 2022-11-15 | 205.00 | 207.50 | 203.50 | 205.00 | 190.05 | 4,300 |
| 2022-11-14 | 210.00 | 210.50 | 205.00 | 206.50 | 191.44 | 10,660 |
| 2022-11-11 | 214.00 | 219.00 | 204.00 | 206.50 | 191.44 | 11,020 |
| 2022-11-10 | 207.50 | 215.00 | 202.50 | 211.00 | 195.61 | 25,120 |
| 2022-11-09 | 216.00 | 217.00 | 201.50 | 207.50 | 192.36 | 13,360 |
| 2022-11-08 | 218.50 | 218.50 | 210.50 | 213.00 | 197.46 | 20,340 |
| 2022-11-07 | 219.00 | 222.00 | 216.00 | 216.00 | 200.24 | 16,730 |
| 2022-11-03 | 205.50 | 221.50 | 205.50 | 219.00 | 203.03 | 36,290 |
| 2022-11-02 | 215.50 | 216.50 | 206.50 | 213.00 | 197.46 | 12,630 |
| 2022-11-01 | 214.00 | 219.00 | 214.00 | 217.00 | 201.17 | 6,760 |
| 2022-10-31 | 213.00 | 219.00 | 211.00 | 214.00 | 198.39 | 15,500 |
| 2022-10-28 | 220.00 | 220.00 | 211.00 | 214.50 | 198.85 | 4,250 |
| 2022-10-27 | 216.00 | 217.00 | 211.00 | 215.00 | 199.32 | 29,880 |
| 2022-10-26 | 207.00 | 215.00 | 205.00 | 211.50 | 196.07 | 33,120 |
| 2022-10-25 | 202.00 | 208.50 | 198.00 | 203.00 | 188.19 | 14,660 |
| 2022-10-24 | 199.00 | 201.00 | 197.00 | 199.00 | 184.48 | 4,730 |
| 2022-10-21 | 198.50 | 199.00 | 188.50 | 197.00 | 182.63 | 7,650 |
| 2022-10-20 | 187.50 | 199.00 | 187.00 | 194.50 | 180.31 | 18,250 |
| 2022-10-19 | 187.50 | 189.00 | 183.00 | 186.50 | 172.90 | 6,870 |
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.