Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 563.00 | 568.00 | 559.00 | 562.00 | 562.00 | 43,610 |
| 2026-02-03 | 560.50 | 571.00 | 560.50 | 563.00 | 563.00 | 109,484 |
| 2026-02-02 | 565.00 | 571.00 | 557.50 | 560.00 | 560.00 | 95,212 |
| 2026-01-30 | 571.00 | 574.00 | 553.00 | 565.00 | 565.00 | 89,411 |
| 2026-01-29 | 584.50 | 587.50 | 561.50 | 573.50 | 573.50 | 225,693 |
| 2026-01-28 | 578.00 | 589.00 | 576.50 | 584.50 | 584.50 | 283,683 |
| 2026-01-27 | 562.00 | 581.50 | 562.00 | 577.00 | 577.00 | 281,452 |
| 2026-01-26 | 569.00 | 569.50 | 559.50 | 562.00 | 562.00 | 42,759 |
| 2026-01-23 | 570.00 | 573.00 | 565.00 | 568.50 | 568.50 | 35,901 |
| 2026-01-22 | 570.00 | 574.50 | 564.50 | 571.00 | 571.00 | 50,611 |
| 2026-01-21 | 577.50 | 577.50 | 567.00 | 570.50 | 570.50 | 66,737 |
| 2026-01-20 | 576.00 | 578.50 | 570.00 | 573.00 | 573.00 | 59,492 |
| 2026-01-19 | 571.00 | 585.00 | 571.00 | 579.00 | 579.00 | 91,524 |
| 2026-01-16 | 568.50 | 578.00 | 568.50 | 571.00 | 571.00 | 33,564 |
| 2026-01-15 | 571.00 | 572.50 | 563.50 | 568.00 | 568.00 | 41,403 |
| 2026-01-14 | 574.50 | 575.50 | 563.00 | 568.50 | 568.50 | 38,554 |
| 2026-01-13 | 568.00 | 591.00 | 567.00 | 573.00 | 573.00 | 342,720 |
| 2026-01-12 | 566.50 | 568.00 | 561.50 | 565.00 | 565.00 | 23,342 |
| 2026-01-09 | 564.00 | 569.50 | 562.50 | 564.00 | 564.00 | 12,878 |
| 2026-01-08 | 565.50 | 567.00 | 556.00 | 562.50 | 562.50 | 30,541 |
| 2026-01-06 | 567.50 | 572.00 | 565.00 | 565.50 | 565.50 | 17,646 |
| 2026-01-05 | 577.00 | 577.50 | 565.00 | 567.00 | 567.00 | 42,494 |
| 2025-12-30 | 577.50 | 590.00 | 571.50 | 573.50 | 573.50 | 61,810 |
| 2025-12-29 | 577.50 | 599.00 | 571.00 | 572.50 | 572.50 | 357,127 |
| 2025-12-26 | 549.00 | 578.50 | 544.00 | 568.50 | 568.50 | 272,752 |
| 2025-12-25 | 567.50 | 567.50 | 546.00 | 550.00 | 550.00 | 91,676 |
| 2025-12-24 | 571.50 | 573.50 | 555.50 | 562.50 | 562.50 | 100,573 |
| 2025-12-23 | 579.00 | 583.00 | 565.00 | 571.00 | 571.00 | 73,878 |
| 2025-12-22 | 587.00 | 593.00 | 572.50 | 576.00 | 576.00 | 129,367 |
| 2025-12-19 | 592.00 | 599.00 | 583.00 | 586.00 | 586.00 | 72,286 |
| 2025-12-18 | 593.00 | 595.50 | 577.50 | 585.50 | 585.50 | 96,981 |
| 2025-12-17 | 597.00 | 599.50 | 590.00 | 592.00 | 592.00 | 99,333 |
| 2025-12-16 | 596.00 | 604.00 | 595.00 | 598.50 | 598.50 | 121,404 |
| 2025-12-15 | 592.50 | 598.50 | 590.50 | 595.00 | 595.00 | 69,318 |
| 2025-12-12 | 602.50 | 610.00 | 587.00 | 592.50 | 592.50 | 213,327 |
| 2025-12-11 | 609.00 | 614.00 | 596.50 | 600.00 | 600.00 | 247,008 |
| 2025-12-10 | 613.00 | 618.00 | 598.50 | 606.50 | 606.50 | 299,161 |
| 2025-12-09 | 591.00 | 622.00 | 591.00 | 605.00 | 605.00 | 623,684 |
| 2025-12-08 | 590.50 | 595.00 | 590.00 | 590.00 | 590.00 | 91,462 |
| 2025-12-05 | 586.00 | 598.00 | 586.00 | 592.00 | 592.00 | 227,657 |
| 2025-12-04 | 595.00 | 595.50 | 585.00 | 587.50 | 587.50 | 117,566 |
| 2025-12-03 | 590.50 | 599.50 | 583.50 | 591.00 | 591.00 | 175,666 |
| 2025-12-02 | 600.00 | 600.00 | 590.00 | 590.50 | 590.50 | 177,227 |
| 2025-12-01 | 592.50 | 606.00 | 589.50 | 597.50 | 597.50 | 593,784 |
| 2025-11-28 | 573.50 | 605.00 | 573.50 | 597.50 | 597.50 | 1,377,148 |
| 2025-11-27 | 571.50 | 581.00 | 555.50 | 562.50 | 562.50 | 289,349 |
| 2025-11-26 | 576.50 | 580.00 | 567.00 | 573.50 | 573.50 | 203,158 |
| 2025-11-25 | 549.00 | 591.50 | 545.50 | 577.00 | 577.00 | 1,448,527 |
| 2025-11-24 | 552.00 | 563.00 | 541.00 | 545.50 | 545.50 | 147,231 |
| 2025-11-21 | 571.00 | 571.00 | 546.00 | 562.00 | 562.00 | 295,186 |
| 2025-11-20 | 551.00 | 578.50 | 547.00 | 563.00 | 563.00 | 902,623 |
| 2025-11-19 | 533.00 | 570.00 | 533.00 | 555.00 | 555.00 | 326,593 |
| 2025-11-18 | 540.00 | 553.50 | 525.00 | 537.50 | 537.50 | 437,043 |
| 2025-11-17 | 584.00 | 584.50 | 534.00 | 546.00 | 546.00 | 767,954 |
| 2025-11-14 | 548.50 | 592.00 | 543.00 | 567.00 | 567.00 | 1,343,246 |
| 2025-11-13 | 524.00 | 550.50 | 517.50 | 524.50 | 524.50 | 683,727 |
| 2025-11-12 | 506.50 | 534.50 | 504.50 | 526.50 | 526.50 | 941,183 |
| 2025-11-11 | 510.50 | 510.50 | 501.50 | 504.00 | 504.00 | 33,899 |
| 2025-11-10 | 511.00 | 517.00 | 505.00 | 506.00 | 506.00 | 73,607 |
| 2025-11-07 | 513.50 | 516.00 | 508.00 | 512.50 | 512.50 | 41,637 |
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.