Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 701.00 | 703.00 | 690.50 | 698.50 | 698.50 | 39,287 |
| 2025-05-21 | 707.00 | 711.50 | 698.00 | 700.50 | 700.50 | 26,622 |
| 2025-05-20 | 708.50 | 710.00 | 701.00 | 704.50 | 704.50 | 19,549 |
| 2025-05-19 | 707.50 | 716.00 | 701.00 | 710.50 | 710.50 | 57,675 |
| 2025-05-16 | 708.00 | 715.00 | 696.50 | 707.00 | 707.00 | 37,022 |
| 2025-05-15 | 708.00 | 712.00 | 701.00 | 707.00 | 707.00 | 18,362 |
| 2025-05-14 | 711.50 | 717.00 | 703.00 | 713.00 | 713.00 | 49,812 |
| 2025-05-13 | 707.00 | 714.50 | 702.50 | 711.50 | 711.50 | 53,679 |
| 2025-05-12 | 699.00 | 714.50 | 697.00 | 705.50 | 705.50 | 60,273 |
| 2025-05-08 | 698.00 | 703.00 | 696.00 | 698.50 | 698.50 | 17,817 |
| 2025-05-07 | 697.00 | 702.50 | 694.50 | 699.00 | 699.00 | 30,509 |
| 2025-05-06 | 696.00 | 705.00 | 687.00 | 700.50 | 700.50 | 65,374 |
| 2025-05-05 | 676.00 | 718.00 | 672.50 | 688.50 | 688.50 | 212,775 |
| 2025-05-02 | 690.00 | 693.00 | 676.50 | 681.00 | 681.00 | 28,177 |
| 2025-04-30 | 690.50 | 698.00 | 682.00 | 691.50 | 691.50 | 27,846 |
| 2025-04-29 | 710.00 | 715.00 | 685.00 | 700.00 | 700.00 | 69,268 |
| 2025-04-28 | 707.00 | 716.50 | 705.00 | 709.50 | 709.50 | 82,329 |
| 2025-04-25 | 708.00 | 714.50 | 701.00 | 704.50 | 704.50 | 82,723 |
| 2025-04-24 | 701.00 | 725.50 | 701.00 | 708.50 | 708.50 | 271,235 |
| 2025-04-23 | 713.50 | 723.00 | 697.00 | 702.00 | 702.00 | 150,416 |
| 2025-04-22 | 705.00 | 717.50 | 700.00 | 713.50 | 713.50 | 110,706 |
| 2025-04-21 | 694.00 | 710.00 | 691.00 | 701.00 | 701.00 | 95,572 |
| 2025-04-18 | 677.50 | 694.50 | 664.50 | 690.00 | 690.00 | 125,707 |
| 2025-04-17 | 672.50 | 682.00 | 666.50 | 671.50 | 671.50 | 47,147 |
| 2025-04-16 | 664.00 | 676.00 | 658.00 | 674.00 | 674.00 | 43,185 |
| 2025-04-15 | 665.00 | 684.00 | 660.00 | 664.00 | 664.00 | 39,170 |
| 2025-04-14 | 668.50 | 686.50 | 663.00 | 669.50 | 669.50 | 73,012 |
| 2025-04-11 | 659.50 | 673.00 | 658.00 | 668.00 | 668.00 | 60,143 |
| 2025-04-10 | 671.00 | 675.50 | 652.50 | 661.50 | 661.50 | 88,005 |
| 2025-04-09 | 637.50 | 676.00 | 624.50 | 642.50 | 642.50 | 240,529 |
| 2025-04-08 | 638.00 | 668.00 | 631.00 | 652.00 | 652.00 | 94,225 |
| 2025-04-07 | 667.00 | 683.50 | 608.50 | 638.00 | 638.00 | 302,483 |
| 2025-04-04 | 725.50 | 731.50 | 671.00 | 687.50 | 687.50 | 144,964 |
| 2025-04-03 | 712.00 | 755.00 | 704.50 | 717.50 | 717.50 | 314,745 |
| 2025-04-02 | 708.00 | 714.00 | 700.50 | 707.00 | 707.00 | 35,890 |
| 2025-04-01 | 711.50 | 728.00 | 700.00 | 717.50 | 717.50 | 105,119 |
| 2025-03-31 | 708.00 | 713.00 | 680.00 | 705.00 | 705.00 | 120,165 |
| 2025-03-28 | 735.00 | 741.50 | 708.50 | 728.00 | 728.00 | 95,117 |
| 2025-03-27 | 760.00 | 760.00 | 729.50 | 736.50 | 736.50 | 87,394 |
| 2025-03-26 | 762.50 | 770.50 | 755.00 | 757.00 | 757.00 | 36,045 |
| 2025-03-25 | 757.00 | 777.50 | 751.00 | 760.50 | 760.50 | 85,655 |
| 2025-03-24 | 767.00 | 776.00 | 754.50 | 768.50 | 768.50 | 86,174 |
| 2025-03-21 | 783.00 | 791.00 | 759.00 | 766.00 | 766.00 | 128,109 |
| 2025-03-20 | 771.00 | 813.00 | 771.00 | 788.50 | 788.50 | 496,574 |
| 2025-03-19 | 764.50 | 774.50 | 761.50 | 766.50 | 766.50 | 48,940 |
| 2025-03-18 | 776.50 | 783.50 | 757.00 | 773.00 | 773.00 | 70,277 |
| 2025-03-17 | 766.00 | 785.00 | 763.00 | 769.50 | 769.50 | 92,991 |
| 2025-03-14 | 742.00 | 764.00 | 738.50 | 763.00 | 763.00 | 94,374 |
| 2025-03-13 | 760.00 | 760.50 | 725.00 | 739.50 | 739.50 | 158,329 |
| 2025-03-12 | 772.50 | 776.00 | 750.50 | 764.00 | 764.00 | 74,819 |
| 2025-03-11 | 780.00 | 783.00 | 769.00 | 775.00 | 775.00 | 80,243 |
| 2025-03-10 | 786.00 | 797.00 | 777.00 | 780.00 | 780.00 | 66,557 |
| 2025-03-07 | 788.50 | 793.00 | 775.00 | 779.00 | 779.00 | 68,810 |
| 2025-03-06 | 799.00 | 804.50 | 775.00 | 783.50 | 783.50 | 100,447 |
| 2025-03-05 | 786.00 | 809.50 | 786.00 | 801.50 | 801.50 | 141,572 |
| 2025-03-04 | 782.50 | 804.50 | 781.00 | 789.50 | 789.50 | 131,174 |
| 2025-03-03 | 779.50 | 787.00 | 760.00 | 773.00 | 773.00 | 92,202 |
| 2025-02-28 | 770.00 | 797.00 | 752.50 | 778.00 | 778.00 | 202,061 |
| 2025-02-27 | 803.00 | 810.00 | 762.00 | 787.00 | 787.00 | 172,550 |
| 2025-02-26 | 836.00 | 837.50 | 793.50 | 814.00 | 814.00 | 353,489 |
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.