Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 173.50 | 173.50 | 170.00 | 172.00 | 159.45 | 7,430 |
| 2022-07-25 | 171.00 | 173.50 | 170.50 | 173.50 | 160.84 | 2,620 |
| 2022-07-22 | 171.00 | 172.50 | 169.50 | 171.00 | 158.53 | 1,820 |
| 2022-07-21 | 170.00 | 172.00 | 169.50 | 171.50 | 158.99 | 1,690 |
| 2022-07-20 | 171.00 | 172.00 | 169.50 | 170.50 | 158.06 | 1,610 |
| 2022-07-19 | 173.50 | 173.50 | 169.50 | 169.50 | 157.14 | 3,230 |
| 2022-07-18 | 175.50 | 176.00 | 170.50 | 173.50 | 160.84 | 1,510 |
| 2022-07-15 | 173.50 | 175.00 | 170.00 | 173.00 | 160.38 | 3,490 |
| 2022-07-14 | 173.00 | 173.00 | 168.50 | 173.00 | 160.38 | 3,990 |
| 2022-07-13 | 176.00 | 182.50 | 172.00 | 173.00 | 160.38 | 3,520 |
| 2022-07-12 | 176.50 | 179.50 | 176.00 | 177.50 | 164.55 | 2,670 |
| 2022-07-11 | 179.50 | 179.50 | 176.00 | 176.00 | 163.16 | 8,160 |
| 2022-07-08 | 172.00 | 177.50 | 171.00 | 177.50 | 164.55 | 5,180 |
| 2022-07-07 | 172.00 | 173.00 | 171.00 | 172.00 | 159.45 | 7,090 |
| 2022-07-06 | 175.00 | 175.00 | 172.00 | 172.50 | 159.92 | 3,390 |
| 2022-07-05 | 174.50 | 174.50 | 172.00 | 173.00 | 160.38 | 1,730 |
| 2022-07-04 | 173.50 | 175.00 | 171.00 | 172.00 | 159.45 | 4,270 |
| 2022-07-01 | 171.50 | 176.00 | 171.50 | 173.00 | 160.38 | 7,220 |
| 2022-06-30 | 178.00 | 178.00 | 170.00 | 172.00 | 159.45 | 14,590 |
| 2022-06-29 | 181.00 | 181.50 | 177.00 | 177.00 | 164.09 | 6,980 |
| 2022-06-28 | 183.00 | 184.00 | 177.50 | 181.00 | 167.80 | 21,920 |
| 2022-06-27 | 174.00 | 194.00 | 174.00 | 183.00 | 169.65 | 87,550 |
| 2022-06-24 | 171.00 | 171.50 | 168.50 | 170.00 | 157.60 | 5,080 |
| 2022-06-23 | 171.00 | 172.00 | 169.50 | 170.00 | 157.60 | 2,650 |
| 2022-06-22 | 174.00 | 177.50 | 170.00 | 170.00 | 157.60 | 6,320 |
| 2022-06-21 | 178.00 | 178.00 | 169.50 | 171.50 | 158.99 | 15,830 |
| 2022-06-20 | 177.50 | 178.50 | 174.50 | 178.00 | 165.02 | 3,100 |
| 2022-06-17 | 176.50 | 177.50 | 174.00 | 176.00 | 163.16 | 4,380 |
| 2022-06-16 | 174.50 | 175.00 | 173.00 | 175.00 | 162.23 | 2,740 |
| 2022-06-15 | 173.00 | 174.00 | 171.00 | 172.50 | 159.92 | 2,670 |
| 2022-06-14 | 174.00 | 174.00 | 167.50 | 172.00 | 159.45 | 9,770 |
| 2022-06-10 | 173.00 | 174.00 | 172.00 | 173.00 | 160.38 | 2,620 |
| 2022-06-09 | 174.50 | 174.50 | 172.00 | 173.00 | 160.38 | 2,510 |
| 2022-06-08 | 175.00 | 176.50 | 173.00 | 175.00 | 162.23 | 3,210 |
| 2022-06-07 | 173.50 | 175.50 | 172.50 | 174.50 | 161.77 | 2,660 |
| 2022-06-06 | 173.50 | 177.50 | 172.00 | 174.00 | 161.31 | 7,830 |
| 2022-06-03 | 175.50 | 176.00 | 172.50 | 173.50 | 160.84 | 4,020 |
| 2022-06-02 | 175.50 | 177.50 | 175.00 | 175.00 | 162.23 | 780 |
| 2022-06-01 | 174.50 | 177.50 | 174.00 | 177.00 | 164.09 | 4,430 |
| 2022-05-31 | 176.00 | 176.00 | 173.50 | 175.00 | 162.23 | 2,160 |
| 2022-05-30 | 177.50 | 177.50 | 173.50 | 174.50 | 161.77 | 4,320 |
| 2022-05-27 | 173.00 | 175.50 | 172.50 | 175.50 | 162.70 | 3,240 |
| 2022-05-26 | 176.00 | 176.00 | 172.50 | 173.00 | 160.38 | 4,610 |
| 2022-05-25 | 178.50 | 178.50 | 172.50 | 173.50 | 160.84 | 4,480 |
| 2022-05-24 | 176.50 | 176.50 | 172.50 | 174.50 | 161.77 | 9,400 |
| 2022-05-23 | 179.50 | 179.50 | 176.00 | 177.00 | 164.09 | 4,100 |
| 2022-05-20 | 180.00 | 182.00 | 177.50 | 179.00 | 165.94 | 9,370 |
| 2022-05-19 | 180.50 | 186.50 | 179.00 | 180.00 | 166.87 | 9,320 |
| 2022-05-18 | 182.50 | 183.50 | 180.00 | 180.00 | 166.87 | 5,630 |
| 2022-05-17 | 182.00 | 195.00 | 177.00 | 182.00 | 168.72 | 34,080 |
| 2022-05-16 | 176.50 | 182.50 | 176.00 | 182.00 | 168.72 | 8,230 |
| 2022-05-13 | 178.00 | 178.00 | 175.50 | 176.50 | 163.63 | 4,170 |
| 2022-05-12 | 180.00 | 180.00 | 177.00 | 178.00 | 165.02 | 10,520 |
| 2022-05-11 | 179.00 | 180.00 | 177.50 | 179.50 | 166.41 | 5,910 |
| 2022-05-06 | 179.00 | 179.00 | 177.00 | 179.00 | 165.94 | 4,560 |
| 2022-05-05 | 179.50 | 180.00 | 179.00 | 179.00 | 165.94 | 2,460 |
| 2022-05-04 | 181.50 | 183.00 | 179.00 | 179.50 | 166.41 | 8,850 |
| 2022-04-29 | 186.50 | 187.00 | 173.00 | 180.50 | 167.33 | 48,420 |
| 2022-04-28 | 189.50 | 190.00 | 184.50 | 184.50 | 171.04 | 9,870 |
| 2022-04-27 | 183.50 | 186.50 | 183.50 | 186.50 | 172.90 | 4,110 |
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.