Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 506.50 | 518.00 | 505.00 | 512.00 | 512.00 | 40,092 |
| 2025-11-05 | 518.00 | 524.50 | 506.00 | 507.50 | 507.50 | 100,873 |
| 2025-11-03 | 494.00 | 529.00 | 494.00 | 515.00 | 515.00 | 321,362 |
| 2025-11-01 | 495.50 | 498.00 | 492.00 | 493.50 | 493.50 | 15,182 |
| 2025-10-31 | 494.50 | 499.50 | 485.50 | 487.50 | 487.50 | 47,877 |
| 2025-10-30 | 500.00 | 505.00 | 490.50 | 495.50 | 495.50 | 94,236 |
| 2025-10-29 | 495.00 | 513.00 | 484.50 | 497.00 | 497.00 | 257,792 |
| 2025-10-28 | 462.50 | 502.50 | 451.50 | 485.00 | 485.00 | 376,841 |
| 2025-10-27 | 480.50 | 480.50 | 455.00 | 462.00 | 462.00 | 39,534 |
| 2025-10-24 | 487.50 | 492.50 | 475.00 | 477.00 | 477.00 | 60,720 |
| 2025-10-23 | 495.00 | 495.50 | 469.00 | 482.00 | 482.00 | 228,010 |
| 2025-10-22 | 507.50 | 516.00 | 484.00 | 508.00 | 508.00 | 64,314 |
| 2025-10-21 | 526.50 | 526.50 | 495.00 | 500.00 | 500.00 | 117,425 |
| 2025-10-20 | 512.50 | 532.00 | 508.00 | 519.50 | 519.50 | 215,263 |
| 2025-10-17 | 520.00 | 537.50 | 504.50 | 511.50 | 511.50 | 223,597 |
| 2025-10-16 | 462.50 | 532.50 | 457.50 | 492.00 | 492.00 | 641,474 |
| 2025-10-15 | 453.00 | 461.50 | 447.00 | 459.50 | 459.50 | 71,301 |
| 2025-10-14 | 459.00 | 462.00 | 447.50 | 451.50 | 451.50 | 39,165 |
| 2025-10-13 | 461.00 | 468.00 | 455.50 | 460.50 | 460.50 | 32,099 |
| 2025-10-10 | 476.50 | 478.00 | 456.00 | 462.50 | 462.50 | 35,079 |
| 2025-10-09 | 473.00 | 477.50 | 455.50 | 475.50 | 475.50 | 57,162 |
| 2025-10-08 | 497.50 | 499.00 | 465.50 | 469.50 | 469.50 | 58,747 |
| 2025-10-07 | 495.00 | 502.00 | 487.00 | 497.00 | 497.00 | 42,051 |
| 2025-10-06 | 488.50 | 495.50 | 475.50 | 489.00 | 489.00 | 128,770 |
| 2025-10-03 | 499.50 | 507.00 | 489.50 | 493.00 | 493.00 | 46,587 |
| 2025-10-02 | 512.00 | 514.50 | 494.00 | 496.50 | 496.50 | 63,534 |
| 2025-10-01 | 520.00 | 529.00 | 507.00 | 513.50 | 513.50 | 60,144 |
| 2025-09-30 | 541.00 | 545.00 | 509.00 | 518.50 | 518.50 | 173,474 |
| 2025-09-29 | 554.00 | 558.00 | 537.50 | 540.50 | 540.50 | 37,599 |
| 2025-09-26 | 552.00 | 557.00 | 546.50 | 554.50 | 554.50 | 17,626 |
| 2025-09-25 | 559.50 | 564.50 | 548.00 | 551.00 | 551.00 | 14,908 |
| 2025-09-24 | 555.50 | 560.00 | 540.00 | 551.00 | 551.00 | 56,395 |
| 2025-09-23 | 563.00 | 573.00 | 552.00 | 569.00 | 569.00 | 48,056 |
| 2025-09-22 | 575.50 | 577.00 | 545.00 | 559.50 | 559.50 | 78,330 |
| 2025-09-19 | 585.00 | 594.00 | 567.00 | 572.00 | 572.00 | 65,417 |
| 2025-09-18 | 598.50 | 598.50 | 581.50 | 589.00 | 589.00 | 25,850 |
| 2025-09-17 | 596.00 | 599.00 | 590.00 | 593.50 | 593.50 | 25,052 |
| 2025-09-16 | 598.00 | 600.50 | 590.00 | 595.00 | 595.00 | 27,699 |
| 2025-09-15 | 605.50 | 609.00 | 582.00 | 591.00 | 591.00 | 103,797 |
| 2025-09-12 | 615.50 | 622.00 | 600.00 | 606.00 | 606.00 | 74,258 |
| 2025-09-11 | 623.00 | 636.50 | 613.00 | 624.00 | 624.00 | 101,480 |
| 2025-09-10 | 609.50 | 641.50 | 609.50 | 620.50 | 620.50 | 285,873 |
| 2025-09-09 | 610.50 | 613.00 | 607.00 | 609.00 | 609.00 | 17,405 |
| 2025-09-08 | 606.00 | 613.00 | 603.00 | 608.00 | 608.00 | 37,026 |
| 2025-09-05 | 607.50 | 609.50 | 600.00 | 604.50 | 604.50 | 15,545 |
| 2025-09-04 | 608.50 | 613.50 | 603.50 | 606.50 | 606.50 | 37,713 |
| 2025-09-03 | 609.00 | 609.50 | 596.50 | 600.50 | 600.50 | 32,013 |
| 2025-09-02 | 613.50 | 616.00 | 603.00 | 607.50 | 607.50 | 31,190 |
| 2025-09-01 | 618.50 | 621.00 | 612.50 | 617.00 | 617.00 | 30,192 |
| 2025-08-29 | 618.00 | 622.00 | 608.00 | 615.50 | 615.50 | 56,661 |
| 2025-08-28 | 630.00 | 630.00 | 607.50 | 626.00 | 626.00 | 70,803 |
| 2025-08-27 | 632.50 | 632.50 | 626.00 | 630.00 | 630.00 | 33,005 |
| 2025-08-26 | 632.50 | 637.00 | 624.00 | 629.50 | 629.50 | 44,018 |
| 2025-08-25 | 638.00 | 638.00 | 627.50 | 632.00 | 632.00 | 42,314 |
| 2025-08-22 | 637.50 | 638.50 | 627.50 | 633.00 | 633.00 | 48,444 |
| 2025-08-21 | 643.00 | 647.50 | 633.00 | 637.00 | 637.00 | 54,661 |
| 2025-08-20 | 643.50 | 649.50 | 638.50 | 642.50 | 642.50 | 43,061 |
| 2025-08-19 | 646.50 | 654.00 | 639.50 | 641.00 | 641.00 | 64,636 |
| 2025-08-18 | 643.50 | 646.50 | 636.00 | 639.00 | 639.00 | 56,573 |
| 2025-08-15 | 645.50 | 649.00 | 637.00 | 643.00 | 643.00 | 42,179 |
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.