Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 838.00 | 849.00 | 813.50 | 818.00 | 818.00 | 661,810 |
| 2025-02-24 | 792.00 | 840.50 | 789.00 | 826.00 | 826.00 | 1,233,757 |
| 2025-02-21 | 789.50 | 793.00 | 777.00 | 786.00 | 786.00 | 75,921 |
| 2025-02-20 | 794.50 | 799.00 | 784.00 | 786.50 | 786.50 | 103,017 |
| 2025-02-19 | 783.00 | 788.50 | 775.00 | 781.50 | 781.50 | 70,539 |
| 2025-02-18 | 798.50 | 798.50 | 772.00 | 779.00 | 779.00 | 236,012 |
| 2025-02-17 | 784.00 | 812.00 | 782.50 | 800.50 | 800.50 | 442,748 |
| 2025-02-14 | 786.00 | 802.00 | 762.00 | 773.50 | 773.50 | 195,420 |
| 2025-02-13 | 798.50 | 809.00 | 773.00 | 777.00 | 777.00 | 128,005 |
| 2025-02-12 | 777.00 | 815.00 | 773.50 | 777.00 | 777.00 | 580,707 |
| 2025-02-11 | 757.00 | 777.50 | 757.00 | 767.50 | 767.50 | 50,078 |
| 2025-02-10 | 778.00 | 787.50 | 750.00 | 768.00 | 768.00 | 143,328 |
| 2025-02-07 | 792.00 | 792.00 | 770.00 | 773.00 | 773.00 | 43,624 |
| 2025-02-06 | 790.00 | 793.50 | 767.00 | 780.00 | 780.00 | 119,431 |
| 2025-02-05 | 759.00 | 804.50 | 750.50 | 766.50 | 766.50 | 130,399 |
| 2025-02-04 | 779.50 | 779.50 | 755.50 | 768.00 | 768.00 | 52,954 |
| 2025-02-03 | 774.50 | 782.00 | 770.50 | 775.50 | 775.50 | 36,590 |
| 2025-01-31 | 796.50 | 803.00 | 772.00 | 781.00 | 781.00 | 92,589 |
| 2025-01-30 | 801.50 | 807.00 | 790.50 | 794.50 | 794.50 | 151,949 |
| 2025-01-29 | 796.50 | 823.00 | 780.00 | 795.00 | 795.00 | 306,446 |
| 2025-01-28 | 739.00 | 828.00 | 738.00 | 758.50 | 758.50 | 683,085 |
| 2025-01-27 | 753.50 | 758.00 | 731.00 | 747.00 | 747.00 | 53,221 |
| 2025-01-24 | 761.50 | 768.50 | 750.00 | 753.50 | 753.50 | 92,826 |
| 2025-01-23 | 751.00 | 762.50 | 745.50 | 753.00 | 753.00 | 63,769 |
| 2025-01-22 | 760.00 | 770.00 | 748.50 | 765.50 | 765.50 | 114,229 |
| 2025-01-21 | 748.00 | 769.50 | 744.00 | 756.00 | 756.00 | 113,448 |
| 2025-01-20 | 778.50 | 783.50 | 735.00 | 752.00 | 752.00 | 233,983 |
| 2025-01-17 | 766.00 | 777.50 | 762.00 | 764.00 | 764.00 | 128,569 |
| 2025-01-16 | 767.50 | 794.00 | 756.50 | 772.00 | 772.00 | 237,729 |
| 2025-01-15 | 752.50 | 775.00 | 740.00 | 746.00 | 746.00 | 110,566 |
| 2025-01-14 | 752.00 | 761.50 | 738.00 | 756.50 | 756.50 | 64,643 |
| 2025-01-13 | 750.00 | 775.50 | 746.00 | 765.00 | 765.00 | 193,335 |
| 2025-01-10 | 712.50 | 755.00 | 712.50 | 736.00 | 736.00 | 120,903 |
| 2025-01-09 | 742.00 | 749.00 | 712.00 | 723.50 | 723.50 | 116,927 |
| 2025-01-08 | 719.00 | 756.00 | 704.50 | 745.00 | 745.00 | 352,866 |
| 2025-01-06 | 681.50 | 724.50 | 681.00 | 709.00 | 709.00 | 152,193 |
| 2025-01-03 | 702.50 | 710.00 | 679.00 | 685.00 | 685.00 | 108,263 |
| 2024-12-30 | 680.00 | 708.00 | 675.00 | 695.00 | 695.00 | 266,922 |
| 2024-12-28 | 660.50 | 680.00 | 659.50 | 665.00 | 665.00 | 103,282 |
| 2024-12-27 | 663.50 | 667.00 | 650.50 | 661.50 | 661.50 | 59,066 |
| 2024-12-26 | 664.50 | 687.00 | 654.00 | 674.50 | 674.50 | 111,197 |
| 2024-12-25 | 654.00 | 672.50 | 630.00 | 650.50 | 650.50 | 252,660 |
| 2024-12-24 | 669.00 | 678.50 | 651.00 | 660.00 | 660.00 | 67,840 |
| 2024-12-23 | 690.00 | 710.50 | 654.00 | 668.00 | 668.00 | 197,052 |
| 2024-12-20 | 607.00 | 679.50 | 593.00 | 670.00 | 670.00 | 262,576 |
| 2024-12-19 | 606.00 | 645.00 | 602.00 | 605.00 | 605.00 | 209,934 |
| 2024-12-18 | 582.50 | 605.50 | 582.50 | 594.50 | 594.50 | 66,810 |
| 2024-12-17 | 580.00 | 586.00 | 573.50 | 578.50 | 578.50 | 47,028 |
| 2024-12-16 | 626.00 | 626.00 | 571.00 | 576.00 | 576.00 | 147,067 |
| 2024-12-13 | 633.00 | 644.00 | 620.50 | 628.00 | 628.00 | 44,447 |
| 2024-12-12 | 653.00 | 658.50 | 632.00 | 639.50 | 639.50 | 41,240 |
| 2024-12-11 | 651.00 | 655.00 | 645.50 | 647.50 | 647.50 | 32,383 |
| 2024-12-10 | 666.50 | 667.50 | 648.00 | 652.00 | 652.00 | 42,565 |
| 2024-12-09 | 665.00 | 680.00 | 665.00 | 670.00 | 670.00 | 52,541 |
| 2024-12-06 | 671.00 | 680.00 | 658.50 | 664.00 | 664.00 | 62,494 |
| 2024-12-05 | 642.00 | 678.00 | 639.00 | 666.00 | 666.00 | 99,521 |
| 2024-12-04 | 664.00 | 682.00 | 640.00 | 663.00 | 663.00 | 89,218 |
| 2024-12-03 | 694.00 | 694.00 | 660.00 | 668.00 | 668.00 | 54,085 |
| 2024-12-02 | 688.50 | 702.00 | 686.50 | 689.00 | 689.00 | 43,660 |
| 2024-11-29 | 682.00 | 694.50 | 672.50 | 691.00 | 691.00 | 65,716 |
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.