Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 455.00 | 466.50 | 447.00 | 451.00 | 451.00 | 58,794 |
| 2026-04-29 | 458.00 | 465.00 | 435.00 | 440.00 | 440.00 | 81,958 |
| 2026-04-28 | 470.50 | 473.00 | 457.00 | 459.00 | 459.00 | 38,332 |
| 2026-04-27 | 478.00 | 486.00 | 469.50 | 472.00 | 472.00 | 61,310 |
| 2026-04-24 | 477.00 | 486.00 | 470.00 | 476.00 | 476.00 | 86,122 |
| 2026-04-23 | 469.50 | 480.00 | 468.50 | 476.50 | 476.50 | 68,777 |
| 2026-04-22 | 466.00 | 473.00 | 463.00 | 468.50 | 468.50 | 46,168 |
| 2026-04-21 | 463.50 | 474.00 | 460.00 | 466.00 | 466.00 | 54,897 |
| 2026-04-20 | 462.00 | 475.00 | 461.00 | 468.50 | 468.50 | 149,506 |
| 2026-04-17 | 458.50 | 484.50 | 454.50 | 472.00 | 472.00 | 381,651 |
| 2026-04-16 | 450.00 | 466.00 | 449.00 | 459.00 | 459.00 | 120,256 |
| 2026-04-15 | 441.50 | 454.00 | 433.50 | 450.00 | 450.00 | 179,897 |
| 2026-04-14 | 455.00 | 455.00 | 431.50 | 442.00 | 442.00 | 481,113 |
| 2026-04-13 | 475.50 | 478.50 | 447.50 | 463.00 | 463.00 | 153,212 |
| 2026-04-10 | 478.00 | 491.50 | 473.50 | 476.50 | 476.50 | 103,015 |
| 2026-04-09 | 486.50 | 489.50 | 475.50 | 478.50 | 478.50 | 34,096 |
| 2026-04-08 | 490.00 | 490.00 | 485.00 | 486.00 | 486.00 | 26,877 |
| 2026-04-07 | 490.00 | 493.50 | 486.00 | 490.00 | 490.00 | 19,141 |
| 2026-04-06 | 489.00 | 494.00 | 484.00 | 492.50 | 492.50 | 43,933 |
| 2026-04-03 | 499.00 | 501.50 | 483.00 | 487.50 | 487.50 | 54,223 |
| 2026-04-02 | 501.00 | 504.00 | 496.50 | 499.00 | 499.00 | 22,342 |
| 2026-04-01 | 494.50 | 503.50 | 494.00 | 496.50 | 496.50 | 49,846 |
| 2026-03-31 | 488.50 | 506.00 | 488.00 | 494.50 | 494.50 | 83,091 |
| 2026-03-30 | 492.00 | 497.50 | 485.50 | 488.00 | 488.00 | 50,766 |
| 2026-03-27 | 499.00 | 500.00 | 491.00 | 494.00 | 494.00 | 36,740 |
| 2026-03-26 | 494.00 | 510.50 | 493.50 | 499.50 | 499.50 | 129,298 |
| 2026-03-25 | 491.00 | 496.00 | 490.00 | 493.50 | 493.50 | 23,323 |
| 2026-03-24 | 493.50 | 495.00 | 490.00 | 492.00 | 492.00 | 13,738 |
| 2026-03-23 | 499.00 | 502.50 | 487.00 | 492.50 | 492.50 | 43,349 |
| 2026-03-20 | 503.00 | 508.00 | 497.00 | 500.00 | 500.00 | 35,828 |
| 2026-03-19 | 507.50 | 510.50 | 500.00 | 501.50 | 501.50 | 38,483 |
| 2026-03-18 | 512.00 | 514.00 | 506.00 | 507.00 | 507.00 | 24,164 |
| 2026-03-17 | 512.50 | 516.50 | 509.50 | 510.00 | 510.00 | 20,020 |
| 2026-03-16 | 510.00 | 520.50 | 506.00 | 513.50 | 513.50 | 56,572 |
| 2026-03-13 | 510.00 | 529.00 | 506.00 | 511.50 | 511.50 | 137,253 |
| 2026-03-12 | 515.00 | 515.00 | 508.50 | 510.00 | 510.00 | 26,459 |
| 2026-03-11 | 515.50 | 525.50 | 510.00 | 513.00 | 513.00 | 45,353 |
| 2026-03-10 | 502.00 | 530.00 | 501.00 | 514.50 | 514.50 | 207,304 |
| 2026-03-09 | 505.00 | 514.00 | 491.50 | 501.50 | 501.50 | 44,002 |
| 2026-03-06 | 513.50 | 519.50 | 501.00 | 505.00 | 505.00 | 59,091 |
| 2026-03-05 | 511.50 | 517.50 | 510.00 | 515.50 | 515.50 | 31,889 |
| 2026-03-04 | 514.50 | 522.00 | 509.00 | 511.50 | 511.50 | 96,879 |
| 2026-03-03 | 533.00 | 534.50 | 511.00 | 513.50 | 513.50 | 123,409 |
| 2026-03-02 | 549.00 | 549.00 | 530.50 | 534.50 | 534.50 | 139,179 |
| 2026-02-27 | 552.00 | 556.50 | 545.00 | 548.00 | 548.00 | 86,603 |
| 2026-02-26 | 552.50 | 560.00 | 550.00 | 552.00 | 552.00 | 57,039 |
| 2026-02-25 | 550.00 | 556.00 | 548.50 | 555.00 | 555.00 | 36,879 |
| 2026-02-24 | 555.50 | 558.50 | 546.50 | 549.50 | 549.50 | 66,780 |
| 2026-02-20 | 571.50 | 571.50 | 548.50 | 554.50 | 554.50 | 98,917 |
| 2026-02-19 | 564.00 | 577.50 | 563.00 | 569.00 | 569.00 | 163,841 |
| 2026-02-18 | 556.50 | 569.50 | 554.50 | 557.50 | 557.50 | 74,807 |
| 2026-02-17 | 556.50 | 558.50 | 552.00 | 556.00 | 556.00 | 25,175 |
| 2026-02-16 | 549.50 | 563.00 | 549.50 | 556.00 | 556.00 | 37,954 |
| 2026-02-13 | 548.50 | 554.50 | 539.50 | 548.00 | 548.00 | 64,945 |
| 2026-02-12 | 549.50 | 551.50 | 545.00 | 551.00 | 551.00 | 21,768 |
| 2026-02-11 | 545.00 | 550.50 | 544.00 | 548.00 | 548.00 | 23,111 |
| 2026-02-10 | 550.50 | 555.00 | 543.00 | 549.00 | 549.00 | 38,767 |
| 2026-02-09 | 555.50 | 560.50 | 550.00 | 552.00 | 552.00 | 31,071 |
| 2026-02-06 | 555.50 | 560.00 | 551.50 | 555.00 | 555.00 | 26,132 |
| 2026-02-05 | 563.00 | 565.00 | 550.00 | 555.00 | 555.00 | 51,740 |
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.