Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 651.50 | 654.50 | 635.00 | 648.00 | 648.00 | 96,118 |
| 2025-08-13 | 641.50 | 664.00 | 640.50 | 652.00 | 652.00 | 307,614 |
| 2025-08-12 | 639.00 | 645.00 | 635.00 | 641.50 | 641.50 | 87,091 |
| 2025-08-11 | 635.50 | 652.00 | 630.50 | 634.50 | 634.50 | 158,671 |
| 2025-08-08 | 629.50 | 633.50 | 628.00 | 630.00 | 630.00 | 58,565 |
| 2025-08-07 | 632.00 | 636.00 | 622.00 | 629.00 | 629.00 | 120,043 |
| 2025-08-06 | 629.00 | 632.50 | 602.50 | 622.00 | 622.00 | 147,166 |
| 2025-08-05 | 629.50 | 634.50 | 622.00 | 626.00 | 626.00 | 81,364 |
| 2025-08-04 | 627.50 | 635.00 | 621.00 | 631.00 | 631.00 | 70,095 |
| 2025-08-01 | 623.00 | 640.00 | 620.00 | 627.00 | 627.00 | 212,386 |
| 2025-07-31 | 644.50 | 648.00 | 618.00 | 626.00 | 626.00 | 297,832 |
| 2025-07-30 | 613.50 | 658.00 | 605.00 | 619.00 | 619.00 | 860,679 |
| 2025-07-29 | 615.00 | 617.00 | 603.00 | 610.50 | 610.50 | 54,402 |
| 2025-07-28 | 614.00 | 632.00 | 610.00 | 614.50 | 614.50 | 172,929 |
| 2025-07-25 | 621.50 | 629.50 | 606.00 | 615.00 | 615.00 | 93,130 |
| 2025-07-24 | 629.00 | 634.50 | 620.50 | 625.50 | 625.50 | 54,140 |
| 2025-07-23 | 635.00 | 639.00 | 614.00 | 632.00 | 632.00 | 82,465 |
| 2025-07-22 | 629.00 | 639.50 | 626.00 | 632.00 | 632.00 | 82,361 |
| 2025-07-21 | 600.00 | 637.00 | 592.00 | 629.00 | 629.00 | 278,773 |
| 2025-07-18 | 598.50 | 614.50 | 598.50 | 609.00 | 609.00 | 65,918 |
| 2025-07-17 | 617.50 | 620.00 | 596.00 | 607.50 | 607.50 | 50,364 |
| 2025-07-16 | 624.00 | 625.00 | 612.50 | 614.00 | 614.00 | 62,582 |
| 2025-07-15 | 600.50 | 625.50 | 598.00 | 617.00 | 617.00 | 160,218 |
| 2025-07-14 | 595.00 | 605.50 | 559.00 | 586.50 | 586.50 | 166,217 |
| 2025-07-11 | 612.50 | 616.50 | 587.00 | 588.00 | 588.00 | 71,693 |
| 2025-07-10 | 597.00 | 625.50 | 595.50 | 611.00 | 611.00 | 186,360 |
| 2025-07-09 | 595.00 | 602.00 | 582.50 | 586.50 | 586.50 | 68,760 |
| 2025-07-08 | 620.50 | 621.00 | 595.00 | 616.00 | 616.00 | 67,487 |
| 2025-07-07 | 628.00 | 629.50 | 617.00 | 619.50 | 619.50 | 54,749 |
| 2025-07-04 | 647.50 | 647.50 | 602.50 | 624.50 | 624.50 | 167,617 |
| 2025-07-03 | 653.50 | 657.50 | 643.50 | 648.50 | 648.50 | 54,823 |
| 2025-07-02 | 654.00 | 661.00 | 650.50 | 655.00 | 655.00 | 45,313 |
| 2025-07-01 | 657.00 | 666.00 | 652.00 | 657.50 | 657.50 | 133,773 |
| 2025-06-30 | 637.50 | 666.50 | 636.00 | 657.00 | 657.00 | 225,234 |
| 2025-06-27 | 643.00 | 643.00 | 631.50 | 640.00 | 640.00 | 53,388 |
| 2025-06-26 | 641.00 | 643.00 | 639.00 | 641.00 | 641.00 | 32,498 |
| 2025-06-25 | 642.00 | 645.00 | 640.50 | 643.00 | 643.00 | 36,297 |
| 2025-06-24 | 641.50 | 646.50 | 638.00 | 644.00 | 644.00 | 52,771 |
| 2025-06-23 | 652.00 | 657.00 | 639.00 | 644.00 | 644.00 | 54,269 |
| 2025-06-20 | 661.50 | 662.50 | 648.50 | 653.00 | 653.00 | 39,981 |
| 2025-06-19 | 666.00 | 668.00 | 655.50 | 662.00 | 662.00 | 62,953 |
| 2025-06-18 | 665.00 | 670.00 | 659.50 | 665.50 | 665.50 | 65,005 |
| 2025-06-17 | 668.00 | 670.00 | 659.00 | 666.00 | 666.00 | 79,885 |
| 2025-06-16 | 652.00 | 676.50 | 647.50 | 661.50 | 661.50 | 234,471 |
| 2025-06-13 | 665.50 | 671.50 | 643.00 | 658.00 | 658.00 | 178,123 |
| 2025-06-11 | 695.00 | 699.00 | 622.00 | 669.00 | 669.00 | 719,994 |
| 2025-06-10 | 776.00 | 792.00 | 750.50 | 769.00 | 769.00 | 742,932 |
| 2025-06-09 | 788.00 | 831.00 | 773.00 | 787.00 | 787.00 | 895,908 |
| 2025-06-06 | 795.50 | 797.00 | 766.00 | 779.50 | 779.50 | 269,824 |
| 2025-06-05 | 770.00 | 797.00 | 769.50 | 789.00 | 789.00 | 322,438 |
| 2025-06-04 | 743.50 | 779.00 | 742.50 | 764.50 | 764.50 | 439,846 |
| 2025-06-03 | 724.50 | 743.50 | 723.00 | 739.00 | 739.00 | 147,707 |
| 2025-06-02 | 710.50 | 724.00 | 701.00 | 722.00 | 722.00 | 104,722 |
| 2025-05-30 | 702.00 | 712.00 | 701.50 | 706.00 | 706.00 | 38,754 |
| 2025-05-29 | 711.50 | 712.00 | 700.00 | 703.50 | 703.50 | 46,558 |
| 2025-05-28 | 696.50 | 720.00 | 694.00 | 715.50 | 715.50 | 155,560 |
| 2025-05-27 | 691.00 | 702.00 | 683.50 | 696.00 | 696.00 | 61,342 |
| 2025-05-26 | 703.00 | 703.00 | 681.50 | 684.00 | 684.00 | 61,982 |
| 2025-05-23 | 700.00 | 703.50 | 692.00 | 699.50 | 699.50 | 37,098 |
| 2025-05-22 | 701.00 | 703.00 | 690.50 | 698.50 | 698.50 | 39,287 |
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.