Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 214.00 | 220.00 | 210.50 | 213.00 | 197.46 | 8,370 |
| 2022-01-27 | 214.50 | 217.50 | 211.00 | 213.00 | 197.46 | 8,090 |
| 2022-01-26 | 208.50 | 215.00 | 208.50 | 212.50 | 197.00 | 1,160 |
| 2022-01-25 | 207.50 | 213.00 | 204.00 | 212.00 | 196.54 | 4,350 |
| 2022-01-24 | 215.00 | 215.50 | 209.50 | 210.00 | 194.68 | 84,940 |
| 2022-01-21 | 214.50 | 216.00 | 214.50 | 214.50 | 198.85 | 7,220 |
| 2022-01-20 | 208.00 | 214.50 | 207.00 | 214.00 | 198.39 | 15,520 |
| 2022-01-19 | 204.00 | 210.00 | 204.00 | 209.00 | 193.75 | 9,080 |
| 2022-01-18 | 216.00 | 217.00 | 203.00 | 204.00 | 189.12 | 36,530 |
| 2022-01-17 | 218.00 | 218.00 | 213.00 | 215.50 | 199.78 | 9,590 |
| 2022-01-14 | 219.00 | 219.00 | 214.50 | 216.00 | 200.24 | 12,880 |
| 2022-01-13 | 222.00 | 222.50 | 218.00 | 218.50 | 202.56 | 22,960 |
| 2022-01-12 | 218.50 | 221.50 | 218.00 | 220.50 | 204.42 | 3,780 |
| 2022-01-11 | 219.00 | 219.50 | 218.00 | 219.00 | 203.03 | 3,860 |
| 2022-01-10 | 218.00 | 221.50 | 217.50 | 219.00 | 203.03 | 6,560 |
| 2022-01-07 | 218.50 | 218.50 | 218.50 | 218.50 | 202.56 | 0 |
| 2022-01-06 | 217.50 | 218.50 | 217.00 | 218.50 | 202.56 | 2,510 |
| 2022-01-05 | 220.00 | 221.00 | 217.50 | 218.00 | 202.10 | 3,440 |
| 2022-01-04 | 219.00 | 221.50 | 217.50 | 220.50 | 204.42 | 3,740 |
| 2022-01-03 | 215.00 | 219.00 | 215.00 | 219.00 | 203.03 | 9,000 |
| 2021-12-30 | 214.50 | 217.50 | 214.00 | 215.00 | 199.32 | 15,100 |
| 2021-12-29 | 216.50 | 218.00 | 212.00 | 215.00 | 199.32 | 23,730 |
| 2021-12-28 | 217.50 | 218.50 | 216.00 | 216.00 | 200.24 | 19,290 |
| 2021-12-27 | 218.50 | 220.00 | 217.00 | 217.50 | 201.63 | 17,620 |
| 2021-12-24 | 219.00 | 220.50 | 217.00 | 218.00 | 202.10 | 15,980 |
| 2021-12-23 | 216.50 | 220.00 | 215.00 | 218.00 | 202.10 | 20,420 |
| 2021-12-22 | 216.50 | 218.00 | 215.50 | 217.00 | 201.17 | 15,180 |
| 2021-12-21 | 216.50 | 218.00 | 215.00 | 216.50 | 200.71 | 16,630 |
| 2021-12-20 | 218.50 | 220.50 | 214.00 | 216.50 | 200.71 | 22,780 |
| 2021-12-17 | 219.50 | 220.00 | 217.00 | 218.50 | 202.56 | 5,640 |
| 2021-12-16 | 218.50 | 222.00 | 217.50 | 219.50 | 203.49 | 16,870 |
| 2021-12-15 | 217.00 | 221.00 | 216.50 | 216.50 | 200.71 | 6,540 |
| 2021-12-14 | 216.00 | 217.50 | 210.50 | 217.00 | 201.17 | 17,490 |
| 2021-12-13 | 221.00 | 223.50 | 217.00 | 217.00 | 201.17 | 18,710 |
| 2021-12-10 | 225.50 | 226.50 | 220.00 | 220.50 | 204.42 | 21,800 |
| 2021-12-09 | 220.00 | 238.50 | 217.00 | 222.50 | 206.27 | 115,580 |
| 2021-12-08 | 233.50 | 239.50 | 215.50 | 219.50 | 203.49 | 36,530 |
| 2021-12-07 | 212.00 | 212.50 | 210.00 | 212.50 | 197.00 | 3,200 |
| 2021-12-06 | 212.50 | 212.50 | 210.00 | 210.50 | 195.15 | 7,170 |
| 2021-12-03 | 213.00 | 214.50 | 210.00 | 210.50 | 195.15 | 9,180 |
| 2021-12-02 | 214.50 | 215.00 | 211.50 | 212.50 | 197.00 | 7,680 |
| 2021-12-01 | 207.50 | 219.50 | 206.50 | 216.00 | 200.24 | 19,200 |
| 2021-11-30 | 210.50 | 210.50 | 205.00 | 206.00 | 190.97 | 20,500 |
| 2021-11-29 | 214.00 | 219.50 | 208.00 | 211.00 | 195.61 | 18,830 |
| 2021-11-26 | 221.00 | 222.00 | 212.00 | 212.50 | 197.00 | 20,920 |
| 2021-11-25 | 220.50 | 222.50 | 220.00 | 221.50 | 205.34 | 6,670 |
| 2021-11-24 | 221.50 | 224.50 | 217.00 | 219.00 | 203.03 | 10,440 |
| 2021-11-23 | 218.50 | 223.00 | 214.50 | 220.00 | 203.95 | 15,360 |
| 2021-11-22 | 230.50 | 230.50 | 217.00 | 218.00 | 202.10 | 40,270 |
| 2021-11-19 | 233.00 | 237.00 | 229.00 | 230.00 | 213.22 | 18,050 |
| 2021-11-18 | 231.50 | 240.50 | 229.50 | 233.00 | 216.00 | 31,960 |
| 2021-11-17 | 231.00 | 235.50 | 230.00 | 231.00 | 214.15 | 18,590 |
| 2021-11-16 | 235.50 | 235.50 | 228.00 | 229.50 | 212.76 | 17,410 |
| 2021-11-15 | 233.50 | 237.50 | 229.50 | 234.00 | 216.93 | 17,890 |
| 2021-11-12 | 235.50 | 239.50 | 231.50 | 232.00 | 215.08 | 16,700 |
| 2021-11-11 | 250.00 | 255.50 | 234.50 | 237.00 | 219.71 | 76,490 |
| 2021-11-10 | 239.00 | 254.50 | 238.00 | 249.50 | 231.30 | 127,360 |
| 2021-11-09 | 228.50 | 242.00 | 227.00 | 239.00 | 221.57 | 58,760 |
| 2021-11-08 | 227.00 | 229.00 | 225.50 | 227.00 | 210.44 | 7,360 |
| 2021-11-05 | 227.50 | 233.00 | 224.50 | 225.50 | 209.05 | 8,520 |
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.