Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 180.00 | 185.00 | 178.00 | 183.50 | 170.11 | 8,620 |
| 2022-04-25 | 185.00 | 185.00 | 180.00 | 182.00 | 168.72 | 13,940 |
| 2022-04-22 | 186.00 | 186.50 | 184.00 | 185.00 | 171.51 | 1,410 |
| 2022-04-21 | 184.00 | 187.50 | 183.00 | 186.00 | 172.43 | 10,420 |
| 2022-04-20 | 185.50 | 186.50 | 183.00 | 184.00 | 170.58 | 6,550 |
| 2022-04-19 | 188.50 | 188.50 | 184.00 | 186.00 | 172.43 | 10,660 |
| 2022-04-18 | 189.00 | 189.00 | 187.00 | 188.50 | 174.75 | 2,740 |
| 2022-04-15 | 184.50 | 189.50 | 184.50 | 188.00 | 174.29 | 8,580 |
| 2022-04-14 | 190.50 | 190.50 | 188.50 | 188.50 | 174.75 | 3,770 |
| 2022-04-13 | 191.00 | 191.50 | 190.00 | 191.00 | 177.07 | 5,160 |
| 2022-04-12 | 193.50 | 193.50 | 189.00 | 191.00 | 177.07 | 12,600 |
| 2022-04-11 | 195.50 | 196.50 | 193.00 | 193.50 | 179.39 | 6,880 |
| 2022-04-08 | 193.00 | 199.50 | 193.00 | 195.00 | 180.78 | 20,190 |
| 2022-04-07 | 192.00 | 194.50 | 191.50 | 192.50 | 178.46 | 4,820 |
| 2022-04-06 | 198.50 | 200.50 | 191.00 | 192.50 | 178.46 | 13,820 |
| 2022-04-05 | 203.00 | 204.00 | 197.00 | 198.50 | 184.02 | 9,940 |
| 2022-04-04 | 206.50 | 207.00 | 200.50 | 202.50 | 187.73 | 12,900 |
| 2022-04-01 | 200.00 | 204.50 | 193.50 | 202.00 | 187.27 | 12,560 |
| 2022-03-31 | 191.00 | 205.00 | 191.00 | 200.00 | 185.41 | 15,610 |
| 2022-03-30 | 192.00 | 200.50 | 187.50 | 198.50 | 184.02 | 9,780 |
| 2022-03-29 | 197.00 | 198.50 | 183.50 | 186.00 | 172.43 | 18,810 |
| 2022-03-28 | 199.50 | 199.50 | 174.00 | 185.00 | 171.51 | 17,540 |
| 2022-03-25 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-24 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-23 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-22 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-21 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-18 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-17 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-16 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-15 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-14 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-11 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-10 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-09 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-04 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-03 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-02 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-03-01 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-02-28 | 195.50 | 195.50 | 195.50 | 195.50 | 181.24 | 0 |
| 2022-02-25 | 200.00 | 206.00 | 192.00 | 195.50 | 181.24 | 24,650 |
| 2022-02-24 | 200.00 | 200.00 | 176.00 | 190.50 | 176.60 | 126,920 |
| 2022-02-23 | 210.50 | 210.50 | 210.50 | 210.50 | 195.15 | 0 |
| 2022-02-22 | 205.00 | 211.00 | 200.00 | 211.00 | 195.61 | 65,900 |
| 2022-02-21 | 211.00 | 213.00 | 200.00 | 200.00 | 185.41 | 63,820 |
| 2022-02-18 | 214.00 | 215.00 | 210.50 | 211.50 | 196.07 | 5,960 |
| 2022-02-17 | 213.50 | 216.00 | 212.00 | 213.50 | 197.93 | 4,560 |
| 2022-02-16 | 215.00 | 217.00 | 213.00 | 215.00 | 199.32 | 4,790 |
| 2022-02-15 | 216.50 | 217.50 | 212.00 | 214.00 | 198.39 | 6,190 |
| 2022-02-14 | 211.50 | 218.00 | 208.50 | 212.50 | 197.00 | 12,040 |
| 2022-02-11 | 213.00 | 214.50 | 211.00 | 212.50 | 197.00 | 5,010 |
| 2022-02-10 | 214.50 | 216.00 | 212.00 | 214.00 | 198.39 | 2,880 |
| 2022-02-09 | 218.00 | 219.50 | 211.00 | 214.00 | 198.39 | 15,300 |
| 2022-02-08 | 213.50 | 217.50 | 213.00 | 217.50 | 201.63 | 5,710 |
| 2022-02-07 | 213.00 | 230.00 | 213.00 | 213.50 | 197.93 | 22,760 |
| 2022-02-04 | 212.00 | 212.50 | 209.50 | 210.50 | 195.15 | 2,230 |
| 2022-02-03 | 214.00 | 214.50 | 209.00 | 210.00 | 194.68 | 5,520 |
| 2022-02-02 | 216.50 | 216.50 | 211.00 | 211.50 | 196.07 | 3,150 |
| 2022-02-01 | 215.00 | 220.00 | 210.50 | 212.00 | 196.54 | 7,520 |
| 2022-01-31 | 217.50 | 218.00 | 209.50 | 209.50 | 194.22 | 9,090 |
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.