Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 187.50 | 189.00 | 185.00 | 187.00 | 173.36 | 2,730 |
| 2022-10-17 | 187.50 | 188.00 | 183.50 | 185.50 | 171.97 | 3,430 |
| 2022-10-14 | 183.50 | 185.50 | 182.50 | 183.50 | 170.11 | 3,210 |
| 2022-10-13 | 186.00 | 186.00 | 177.50 | 183.50 | 170.11 | 6,590 |
| 2022-10-12 | 185.00 | 187.00 | 183.00 | 183.00 | 169.65 | 3,410 |
| 2022-10-11 | 179.00 | 188.50 | 179.00 | 184.00 | 170.58 | 7,170 |
| 2022-10-10 | 180.00 | 180.00 | 171.00 | 178.00 | 165.02 | 7,160 |
| 2022-10-07 | 182.50 | 189.50 | 176.50 | 178.50 | 165.48 | 9,530 |
| 2022-10-06 | 180.00 | 194.50 | 180.00 | 182.00 | 168.72 | 16,430 |
| 2022-10-05 | 177.50 | 183.00 | 176.50 | 177.50 | 164.55 | 6,520 |
| 2022-10-04 | 180.00 | 182.50 | 177.00 | 178.50 | 165.48 | 6,610 |
| 2022-10-03 | 174.50 | 182.50 | 174.50 | 178.00 | 165.02 | 9,070 |
| 2022-09-30 | 176.00 | 176.50 | 168.00 | 174.00 | 161.31 | 8,990 |
| 2022-09-29 | 178.00 | 180.50 | 173.50 | 173.50 | 160.84 | 6,220 |
| 2022-09-28 | 172.00 | 177.50 | 172.00 | 175.00 | 162.23 | 5,060 |
| 2022-09-27 | 175.50 | 179.00 | 171.00 | 173.50 | 160.84 | 10,380 |
| 2022-09-26 | 182.00 | 182.00 | 170.00 | 175.50 | 162.70 | 17,860 |
| 2022-09-23 | 195.50 | 195.50 | 181.50 | 182.00 | 168.72 | 6,940 |
| 2022-09-22 | 191.00 | 202.50 | 191.00 | 196.50 | 182.17 | 14,800 |
| 2022-09-21 | 190.00 | 196.00 | 186.00 | 189.00 | 175.21 | 13,300 |
| 2022-09-20 | 210.50 | 212.00 | 194.00 | 198.00 | 183.56 | 31,790 |
| 2022-09-19 | 209.00 | 212.50 | 206.00 | 207.50 | 192.36 | 10,990 |
| 2022-09-16 | 219.00 | 221.00 | 204.00 | 208.50 | 193.29 | 35,200 |
| 2022-09-15 | 218.00 | 223.50 | 214.00 | 214.00 | 198.39 | 29,460 |
| 2022-09-14 | 224.50 | 224.50 | 216.00 | 216.50 | 200.71 | 14,360 |
| 2022-09-13 | 225.50 | 226.50 | 222.00 | 223.00 | 206.73 | 18,210 |
| 2022-09-12 | 220.00 | 229.00 | 213.00 | 224.00 | 207.66 | 31,570 |
| 2022-09-09 | 226.00 | 227.50 | 221.00 | 223.50 | 207.20 | 23,750 |
| 2022-09-08 | 238.50 | 240.00 | 225.00 | 226.00 | 209.51 | 163,740 |
| 2022-09-07 | 224.50 | 236.50 | 217.50 | 225.00 | 208.59 | 86,060 |
| 2022-09-06 | 230.00 | 240.00 | 214.00 | 219.50 | 203.49 | 271,150 |
| 2022-09-05 | 215.50 | 222.00 | 213.00 | 216.50 | 200.71 | 22,940 |
| 2022-09-02 | 214.50 | 220.00 | 212.00 | 213.00 | 197.46 | 19,860 |
| 2022-09-01 | 209.00 | 214.50 | 207.00 | 214.50 | 198.85 | 18,880 |
| 2022-08-31 | 210.50 | 213.50 | 201.00 | 206.00 | 190.97 | 33,940 |
| 2022-08-30 | 214.00 | 220.00 | 210.00 | 212.50 | 197.00 | 18,930 |
| 2022-08-29 | 220.50 | 224.50 | 208.50 | 217.50 | 201.63 | 40,600 |
| 2022-08-26 | 204.00 | 223.00 | 201.50 | 218.50 | 202.56 | 137,650 |
| 2022-08-25 | 198.00 | 202.00 | 196.00 | 201.50 | 186.80 | 9,420 |
| 2022-08-24 | 204.00 | 204.00 | 198.00 | 200.00 | 185.41 | 4,560 |
| 2022-08-23 | 209.50 | 209.50 | 196.00 | 203.00 | 188.19 | 16,450 |
| 2022-08-22 | 199.50 | 207.50 | 190.00 | 204.00 | 189.12 | 32,860 |
| 2022-08-19 | 197.50 | 201.50 | 195.00 | 198.00 | 183.56 | 22,200 |
| 2022-08-18 | 208.00 | 213.00 | 197.00 | 202.00 | 187.27 | 47,590 |
| 2022-08-17 | 214.00 | 219.00 | 208.00 | 211.00 | 195.61 | 57,000 |
| 2022-08-16 | 219.00 | 230.00 | 212.00 | 216.50 | 200.71 | 149,870 |
| 2022-08-15 | 196.50 | 229.00 | 186.50 | 215.00 | 199.32 | 338,730 |
| 2022-08-12 | 179.00 | 239.50 | 178.00 | 196.50 | 182.17 | 397,510 |
| 2022-08-11 | 172.50 | 182.50 | 172.00 | 177.50 | 164.55 | 8,340 |
| 2022-08-10 | 174.00 | 174.50 | 172.00 | 173.50 | 160.84 | 1,050 |
| 2022-08-09 | 172.50 | 173.50 | 170.50 | 173.00 | 160.38 | 1,400 |
| 2022-08-08 | 172.50 | 173.00 | 170.50 | 172.00 | 159.45 | 2,760 |
| 2022-08-05 | 171.50 | 173.50 | 170.00 | 173.00 | 160.38 | 5,300 |
| 2022-08-04 | 171.00 | 175.00 | 170.50 | 172.00 | 159.45 | 5,690 |
| 2022-08-03 | 172.00 | 174.50 | 170.50 | 171.00 | 158.53 | 2,400 |
| 2022-08-02 | 175.50 | 175.50 | 171.00 | 172.00 | 159.45 | 3,430 |
| 2022-08-01 | 176.00 | 177.50 | 172.50 | 173.00 | 160.38 | 2,510 |
| 2022-07-29 | 174.50 | 176.00 | 173.00 | 175.00 | 162.23 | 3,390 |
| 2022-07-28 | 172.50 | 178.00 | 170.50 | 173.50 | 160.84 | 9,510 |
| 2022-07-27 | 173.00 | 177.00 | 170.50 | 174.00 | 161.31 | 6,940 |
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.