Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 365.00 | 391.00 | 358.50 | 385.00 | 385.00 | 595,393 |
| 2026-07-24 | 357.50 | 378.50 | 330.00 | 366.50 | 366.50 | 925,077 |
| 2026-07-23 | 377.50 | 377.50 | 345.00 | 356.50 | 356.50 | 981,327 |
| 2026-07-22 | 410.50 | 410.50 | 349.50 | 365.50 | 365.50 | 2,772,386 |
| 2026-07-21 | 273.50 | 474.50 | 270.00 | 416.00 | 416.00 | 8,917,724 |
| 2026-07-20 | 239.50 | 273.50 | 239.50 | 260.00 | 260.00 | 197,577 |
| 2026-07-17 | 236.50 | 248.50 | 230.50 | 235.00 | 235.00 | 81,610 |
| 2026-07-16 | 277.00 | 277.00 | 232.00 | 257.50 | 257.50 | 122,345 |
| 2026-07-15 | 284.00 | 286.50 | 273.50 | 276.00 | 276.00 | 30,813 |
| 2026-07-14 | 288.50 | 290.00 | 278.00 | 282.50 | 282.50 | 42,846 |
| 2026-07-13 | 285.50 | 292.00 | 283.00 | 287.00 | 287.00 | 50,797 |
| 2026-07-10 | 280.00 | 289.50 | 278.00 | 286.00 | 286.00 | 63,132 |
| 2026-07-09 | 287.50 | 287.50 | 278.00 | 280.50 | 280.50 | 16,991 |
| 2026-07-08 | 279.00 | 292.00 | 277.50 | 287.00 | 287.00 | 84,199 |
| 2026-07-07 | 280.00 | 283.00 | 266.50 | 278.50 | 278.50 | 63,003 |
| 2026-07-06 | 289.00 | 292.00 | 269.50 | 279.50 | 279.50 | 56,000 |
| 2026-07-03 | 291.50 | 294.50 | 287.00 | 290.00 | 290.00 | 48,253 |
| 2026-07-02 | 309.50 | 309.50 | 288.00 | 291.50 | 291.50 | 54,483 |
| 2026-07-01 | 300.00 | 315.00 | 300.00 | 305.00 | 305.00 | 124,653 |
| 2026-06-30 | 297.50 | 318.00 | 292.50 | 302.50 | 302.50 | 176,498 |
| 2026-06-29 | 281.00 | 298.00 | 273.50 | 292.00 | 292.00 | 241,865 |
| 2026-06-26 | 286.00 | 292.00 | 263.00 | 283.00 | 283.00 | 413,500 |
| 2026-06-25 | 303.00 | 308.50 | 284.00 | 290.50 | 290.50 | 164,037 |
| 2026-06-24 | 327.50 | 329.50 | 295.00 | 303.00 | 303.00 | 172,628 |
| 2026-06-23 | 323.00 | 334.50 | 312.00 | 327.50 | 327.50 | 173,579 |
| 2026-06-22 | 383.50 | 385.00 | 312.50 | 327.00 | 327.00 | 428,823 |
| 2026-06-19 | 398.00 | 401.00 | 383.00 | 389.00 | 389.00 | 39,467 |
| 2026-06-18 | 401.50 | 402.00 | 395.00 | 401.00 | 401.00 | 25,369 |
| 2026-06-17 | 405.00 | 405.50 | 400.00 | 401.00 | 401.00 | 22,259 |
| 2026-06-16 | 410.50 | 411.00 | 402.00 | 404.50 | 404.50 | 29,005 |
| 2026-06-15 | 409.00 | 410.50 | 403.50 | 407.50 | 407.50 | 57,691 |
| 2026-06-11 | 405.00 | 412.00 | 401.00 | 409.50 | 409.50 | 232,088 |
| 2026-06-10 | 430.00 | 442.50 | 428.00 | 433.50 | 433.50 | 207,304 |
| 2026-06-09 | 441.50 | 444.00 | 422.00 | 431.00 | 431.00 | 121,345 |
| 2026-06-08 | 452.50 | 460.00 | 436.50 | 441.50 | 441.50 | 144,599 |
| 2026-06-05 | 464.50 | 466.00 | 447.00 | 449.00 | 449.00 | 66,350 |
| 2026-06-04 | 464.00 | 468.00 | 461.00 | 464.00 | 464.00 | 29,832 |
| 2026-06-03 | 462.00 | 465.50 | 460.50 | 462.00 | 462.00 | 42,588 |
| 2026-06-02 | 457.00 | 462.00 | 455.50 | 458.00 | 458.00 | 26,587 |
| 2026-06-01 | 446.00 | 462.50 | 445.00 | 459.00 | 459.00 | 87,544 |
| 2026-05-29 | 445.50 | 470.00 | 438.00 | 445.50 | 445.50 | 196,141 |
| 2026-05-28 | 454.00 | 458.00 | 443.00 | 446.50 | 446.50 | 23,784 |
| 2026-05-27 | 446.50 | 457.00 | 446.00 | 451.00 | 451.00 | 20,566 |
| 2026-05-26 | 447.50 | 451.00 | 445.00 | 447.50 | 447.50 | 24,945 |
| 2026-05-25 | 451.00 | 454.00 | 444.00 | 447.50 | 447.50 | 28,929 |
| 2026-05-22 | 454.00 | 456.50 | 447.50 | 449.50 | 449.50 | 26,147 |
| 2026-05-21 | 455.50 | 458.00 | 448.00 | 455.00 | 455.00 | 17,607 |
| 2026-05-20 | 460.00 | 460.00 | 453.00 | 454.00 | 454.00 | 20,153 |
| 2026-05-19 | 461.00 | 462.00 | 457.00 | 458.00 | 458.00 | 15,980 |
| 2026-05-18 | 461.00 | 463.50 | 455.50 | 460.00 | 460.00 | 26,642 |
| 2026-05-15 | 467.50 | 467.50 | 458.00 | 458.50 | 458.50 | 15,874 |
| 2026-05-14 | 467.00 | 468.00 | 463.50 | 466.00 | 466.00 | 15,993 |
| 2026-05-13 | 467.50 | 472.50 | 465.00 | 467.00 | 467.00 | 21,285 |
| 2026-05-12 | 463.00 | 468.50 | 459.00 | 466.50 | 466.50 | 33,949 |
| 2026-05-11 | 459.50 | 463.00 | 455.00 | 458.00 | 458.00 | 14,971 |
| 2026-05-08 | 452.50 | 461.50 | 449.50 | 451.00 | 451.00 | 28,348 |
| 2026-05-07 | 454.00 | 456.50 | 450.50 | 453.00 | 453.00 | 14,590 |
| 2026-05-06 | 457.50 | 472.00 | 453.00 | 455.50 | 455.50 | 73,525 |
| 2026-05-05 | 455.00 | 461.00 | 444.50 | 456.00 | 456.00 | 30,484 |
| 2026-05-04 | 452.50 | 465.00 | 451.00 | 453.00 | 453.00 | 36,799 |
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.