Sollers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 384.50 | 390.50 | 380.00 | 381.00 | 381.00 | 57,717 |
| 2026-10-16 | 382.50 | 390.00 | 379.00 | 386.00 | 386.00 | 41,335 |
| 2026-10-15 | 387.50 | 389.50 | 377.00 | 382.00 | 382.00 | 55,523 |
| 2026-10-14 | 386.50 | 401.50 | 383.50 | 388.50 | 388.50 | 294,480 |
| 2026-10-13 | 376.00 | 392.00 | 374.00 | 382.00 | 382.00 | 115,776 |
| 2026-10-12 | 378.00 | 384.50 | 371.00 | 374.50 | 374.50 | 46,478 |
| 2026-10-09 | 375.00 | 380.50 | 370.00 | 374.50 | 374.50 | 39,466 |
| 2026-10-08 | 377.00 | 378.00 | 371.00 | 373.50 | 373.50 | 28,724 |
| 2026-10-07 | 376.50 | 386.00 | 375.50 | 378.00 | 378.00 | 35,219 |
| 2026-10-06 | 379.00 | 381.50 | 375.00 | 378.00 | 378.00 | 29,037 |
| 2026-10-05 | 369.00 | 387.00 | 367.50 | 374.50 | 374.50 | 108,815 |
| 2026-10-02 | 365.50 | 377.50 | 364.50 | 369.50 | 369.50 | 38,522 |
| 2026-10-01 | 365.00 | 368.00 | 363.00 | 365.50 | 365.50 | 17,647 |
| 2026-09-30 | 365.00 | 367.00 | 363.00 | 365.50 | 365.50 | 7,880 |
| 2026-09-29 | 367.50 | 367.50 | 360.50 | 366.00 | 366.00 | 16,651 |
| 2026-09-28 | 370.00 | 376.50 | 364.00 | 369.50 | 369.50 | 44,931 |
| 2026-09-25 | 375.50 | 375.50 | 365.00 | 367.50 | 367.50 | 23,232 |
| 2026-09-24 | 377.00 | 378.50 | 369.50 | 377.50 | 377.50 | 28,922 |
| 2026-09-23 | 371.00 | 380.00 | 371.00 | 375.00 | 375.00 | 42,047 |
| 2026-09-22 | 366.00 | 374.50 | 364.50 | 371.00 | 371.00 | 45,525 |
| 2026-09-21 | 368.50 | 370.00 | 361.00 | 362.00 | 362.00 | 35,872 |
| 2026-09-18 | 368.50 | 370.00 | 366.00 | 366.50 | 366.50 | 11,622 |
| 2026-09-17 | 365.50 | 369.00 | 364.00 | 368.00 | 368.00 | 9,842 |
| 2026-09-16 | 369.00 | 371.00 | 364.00 | 366.00 | 366.00 | 16,160 |
| 2026-09-15 | 372.50 | 376.50 | 366.50 | 369.00 | 369.00 | 48,921 |
| 2026-09-14 | 374.50 | 377.00 | 364.50 | 371.00 | 371.00 | 72,326 |
| 2026-09-11 | 378.50 | 392.50 | 358.00 | 368.50 | 368.50 | 182,840 |
| 2026-09-10 | 373.50 | 386.50 | 372.00 | 382.50 | 382.50 | 106,305 |
| 2026-09-09 | 371.00 | 378.50 | 371.00 | 373.00 | 373.00 | 28,248 |
| 2026-09-08 | 378.00 | 381.00 | 367.50 | 373.00 | 373.00 | 60,248 |
| 2026-09-07 | 377.50 | 382.00 | 371.50 | 379.50 | 379.50 | 48,472 |
| 2026-09-04 | 379.50 | 386.00 | 372.00 | 377.50 | 377.50 | 95,647 |
| 2026-09-03 | 365.50 | 382.50 | 365.50 | 374.00 | 374.00 | 115,291 |
| 2026-09-02 | 368.50 | 369.50 | 354.50 | 365.50 | 365.50 | 113,749 |
| 2026-09-01 | 379.50 | 392.00 | 366.00 | 382.00 | 382.00 | 228,107 |
| 2026-08-31 | 364.50 | 380.00 | 360.50 | 372.00 | 372.00 | 153,337 |
| 2026-08-28 | 363.50 | 372.00 | 358.50 | 361.50 | 361.50 | 74,206 |
| 2026-08-27 | 351.50 | 363.50 | 346.00 | 360.50 | 360.50 | 47,651 |
| 2026-08-26 | 365.50 | 365.50 | 350.00 | 354.50 | 354.50 | 35,998 |
| 2026-08-25 | 357.50 | 369.50 | 357.50 | 364.50 | 364.50 | 43,509 |
| 2026-08-24 | 370.00 | 379.50 | 353.50 | 360.00 | 360.00 | 79,737 |
| 2026-08-21 | 365.00 | 375.00 | 362.00 | 371.00 | 371.00 | 30,566 |
| 2026-08-20 | 378.00 | 384.50 | 365.00 | 369.00 | 369.00 | 92,168 |
| 2026-08-19 | 371.00 | 386.50 | 366.50 | 382.00 | 382.00 | 119,341 |
| 2026-08-18 | 349.00 | 374.50 | 347.50 | 361.50 | 361.50 | 147,294 |
| 2026-08-17 | 357.00 | 357.50 | 340.50 | 347.00 | 347.00 | 128,799 |
| 2026-08-14 | 380.00 | 382.00 | 338.00 | 350.50 | 350.50 | 185,586 |
| 2026-08-13 | 394.00 | 397.00 | 364.50 | 380.00 | 380.00 | 175,183 |
| 2026-08-12 | 411.00 | 414.50 | 389.00 | 403.00 | 403.00 | 84,168 |
| 2026-08-11 | 407.00 | 415.50 | 404.50 | 410.50 | 410.50 | 89,024 |
| 2026-08-10 | 403.00 | 418.00 | 402.00 | 411.50 | 411.50 | 130,745 |
| 2026-08-07 | 410.00 | 418.50 | 399.50 | 410.00 | 410.00 | 146,401 |
| 2026-08-06 | 418.00 | 418.50 | 401.00 | 408.50 | 408.50 | 176,228 |
| 2026-08-05 | 424.00 | 428.50 | 409.50 | 414.50 | 414.50 | 450,718 |
| 2026-08-04 | 385.00 | 427.00 | 385.00 | 415.00 | 415.00 | 2,593,720 |
| 2026-08-03 | 375.50 | 392.50 | 371.50 | 385.00 | 385.00 | 214,860 |
| 2026-07-31 | 378.50 | 386.50 | 361.00 | 373.00 | 373.00 | 167,432 |
| 2026-07-30 | 378.50 | 397.00 | 364.50 | 370.00 | 370.00 | 314,634 |
| 2026-07-29 | 372.50 | 385.50 | 370.00 | 376.00 | 376.00 | 128,393 |
| 2026-07-28 | 385.00 | 388.50 | 361.00 | 371.00 | 371.00 | 194,964 |
Page 1 of 22 · 1,271 trading daysOlder →
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.