Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 686.50 | 689.00 | 662.00 | 678.00 | 678.00 | 136,605 |
| 2024-11-27 | 673.00 | 687.50 | 620.50 | 670.00 | 670.00 | 274,330 |
| 2024-11-26 | 706.00 | 725.00 | 662.50 | 677.50 | 677.50 | 158,987 |
| 2024-11-25 | 730.50 | 737.50 | 700.00 | 708.50 | 708.50 | 83,213 |
| 2024-11-22 | 742.00 | 753.50 | 725.00 | 727.50 | 727.50 | 40,571 |
| 2024-11-21 | 733.00 | 753.00 | 710.50 | 719.00 | 719.00 | 150,607 |
| 2024-11-20 | 754.50 | 772.00 | 720.00 | 736.50 | 736.50 | 128,833 |
| 2024-11-19 | 779.00 | 783.00 | 741.00 | 751.50 | 751.50 | 82,809 |
| 2024-11-18 | 776.50 | 790.50 | 767.00 | 780.00 | 780.00 | 110,184 |
| 2024-11-15 | 780.00 | 806.50 | 777.50 | 785.50 | 785.50 | 260,150 |
| 2024-11-14 | 787.00 | 797.00 | 776.50 | 778.00 | 778.00 | 49,292 |
| 2024-11-13 | 780.50 | 808.00 | 780.00 | 794.00 | 794.00 | 155,027 |
| 2024-11-12 | 796.00 | 797.00 | 773.50 | 783.50 | 783.50 | 75,595 |
| 2024-11-11 | 782.00 | 818.50 | 780.50 | 799.00 | 799.00 | 245,788 |
| 2024-11-08 | 761.00 | 778.50 | 747.50 | 773.50 | 773.50 | 148,699 |
| 2024-11-07 | 760.00 | 763.50 | 733.50 | 752.50 | 752.50 | 158,446 |
| 2024-11-06 | 742.00 | 763.50 | 732.50 | 756.00 | 756.00 | 187,906 |
| 2024-11-05 | 750.00 | 753.00 | 727.00 | 732.00 | 732.00 | 88,601 |
| 2024-11-02 | 722.00 | 756.50 | 705.00 | 746.50 | 746.50 | 344,145 |
| 2024-11-01 | 719.50 | 732.50 | 705.50 | 724.50 | 724.50 | 73,836 |
| 2024-10-31 | 721.00 | 721.00 | 702.00 | 716.00 | 716.00 | 53,874 |
| 2024-10-30 | 724.50 | 739.50 | 717.50 | 733.00 | 733.00 | 63,159 |
| 2024-10-29 | 711.50 | 733.50 | 700.50 | 722.00 | 722.00 | 123,526 |
| 2024-10-28 | 747.50 | 747.50 | 703.00 | 709.00 | 709.00 | 234,927 |
| 2024-10-25 | 787.50 | 798.00 | 744.00 | 747.50 | 747.50 | 172,536 |
| 2024-10-24 | 774.00 | 796.50 | 772.50 | 788.00 | 788.00 | 76,682 |
| 2024-10-23 | 796.00 | 801.00 | 767.00 | 796.50 | 796.50 | 110,414 |
| 2024-10-22 | 804.50 | 808.00 | 792.50 | 802.50 | 802.50 | 64,422 |
| 2024-10-21 | 805.50 | 819.50 | 800.50 | 801.50 | 801.50 | 98,375 |
| 2024-10-18 | 817.50 | 820.50 | 787.50 | 801.00 | 801.00 | 113,583 |
| 2024-10-17 | 830.00 | 835.00 | 802.00 | 812.00 | 812.00 | 134,350 |
| 2024-10-16 | 847.50 | 853.00 | 815.00 | 816.00 | 816.00 | 241,413 |
| 2024-10-15 | 829.50 | 853.00 | 819.50 | 844.00 | 844.00 | 701,244 |
| 2024-10-14 | 810.00 | 840.00 | 800.00 | 819.00 | 819.00 | 358,478 |
| 2024-10-11 | 838.00 | 844.00 | 803.50 | 813.50 | 813.50 | 415,471 |
| 2024-10-10 | 801.00 | 839.00 | 796.50 | 830.00 | 830.00 | 927,626 |
| 2024-10-09 | 786.00 | 817.00 | 775.00 | 778.00 | 778.00 | 196,274 |
| 2024-10-08 | 783.50 | 789.50 | 773.00 | 780.50 | 780.50 | 54,750 |
| 2024-10-07 | 798.00 | 800.00 | 775.00 | 777.50 | 777.50 | 53,973 |
| 2024-10-04 | 793.00 | 798.00 | 775.50 | 792.50 | 792.50 | 59,916 |
| 2024-10-03 | 776.00 | 808.00 | 766.00 | 787.50 | 787.50 | 136,423 |
| 2024-10-02 | 812.00 | 817.50 | 768.00 | 797.00 | 797.00 | 142,653 |
| 2024-10-01 | 830.00 | 841.00 | 793.50 | 805.50 | 805.50 | 151,324 |
| 2024-09-30 | 809.00 | 848.00 | 809.00 | 828.50 | 828.50 | 560,395 |
| 2024-09-27 | 801.00 | 818.00 | 797.00 | 807.50 | 807.50 | 59,571 |
| 2024-09-26 | 800.50 | 809.00 | 790.50 | 796.50 | 796.50 | 34,660 |
| 2024-09-25 | 827.00 | 827.00 | 792.00 | 803.50 | 803.50 | 124,456 |
| 2024-09-24 | 828.00 | 831.00 | 810.50 | 815.00 | 815.00 | 98,715 |
| 2024-09-23 | 814.50 | 840.00 | 813.50 | 821.50 | 821.50 | 192,109 |
| 2024-09-20 | 791.50 | 832.50 | 785.50 | 813.50 | 813.50 | 430,422 |
| 2024-09-19 | 776.00 | 818.00 | 775.50 | 789.00 | 789.00 | 240,392 |
| 2024-09-18 | 800.00 | 800.00 | 771.50 | 781.00 | 781.00 | 128,058 |
| 2024-09-17 | 805.00 | 815.00 | 772.00 | 803.00 | 803.00 | 357,410 |
| 2024-09-16 | 705.50 | 816.50 | 699.00 | 766.50 | 766.50 | 972,449 |
| 2024-09-13 | 694.00 | 703.00 | 674.00 | 699.00 | 699.00 | 91,045 |
| 2024-09-12 | 696.00 | 711.00 | 685.50 | 698.00 | 698.00 | 34,612 |
| 2024-09-11 | 702.00 | 715.00 | 685.50 | 706.00 | 706.00 | 59,755 |
| 2024-09-10 | 711.00 | 726.00 | 695.00 | 702.00 | 702.00 | 138,900 |
| 2024-09-09 | 692.00 | 712.00 | 691.00 | 705.00 | 705.00 | 109,085 |
| 2024-09-06 | 675.00 | 695.00 | 665.00 | 679.50 | 679.50 | 76,287 |
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.