Sollers Public Joint Stock Company (MOEX:SVAV)
Russia · Delayed Price · Currency is RUB 177.50
+5.50 (3.20%)
At close: Jul 8, 2022
MOEX:SVAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 172.00 | 177.50 | 171.00 | 177.50 | 177.50 | 3.20% | 5,180 |
| Jul 7, 2022 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | -0.29% | 7,090 |
| Jul 6, 2022 | 175.00 | 175.00 | 172.00 | 172.50 | 172.50 | -0.29% | 3,390 |
| Jul 5, 2022 | 174.50 | 174.50 | 172.00 | 173.00 | 173.00 | 0.58% | 1,730 |
| Jul 4, 2022 | 173.50 | 175.00 | 171.00 | 172.00 | 172.00 | -0.58% | 4,270 |
| Jul 1, 2022 | 171.50 | 176.00 | 171.50 | 173.00 | 173.00 | 0.58% | 7,220 |
| Jun 30, 2022 | 178.00 | 178.00 | 170.00 | 172.00 | 172.00 | -2.82% | 14,590 |
| Jun 29, 2022 | 181.00 | 181.50 | 177.00 | 177.00 | 177.00 | -2.21% | 6,980 |
| Jun 28, 2022 | 183.00 | 184.00 | 177.50 | 181.00 | 181.00 | -1.09% | 21,920 |
| Jun 27, 2022 | 174.00 | 194.00 | 174.00 | 183.00 | 183.00 | 7.65% | 87,550 |
| Jun 24, 2022 | 171.00 | 171.50 | 168.50 | 170.00 | 170.00 | -0.58% | 5,080 |
| Jun 23, 2022 | 171.00 | 172.00 | 169.50 | 171.00 | 171.00 | 0.59% | 2,650 |
| Jun 22, 2022 | 174.00 | 177.50 | 170.00 | 170.00 | 170.00 | -0.87% | 6,320 |
| Jun 21, 2022 | 178.00 | 178.00 | 169.50 | 171.50 | 171.50 | -3.65% | 15,830 |
| Jun 20, 2022 | 177.50 | 178.50 | 174.50 | 178.00 | 178.00 | 1.14% | 3,100 |
| Jun 17, 2022 | 176.50 | 177.50 | 174.00 | 176.00 | 176.00 | 0.57% | 4,380 |
| Jun 16, 2022 | 174.50 | 175.00 | 173.00 | 175.00 | 175.00 | 1.45% | 2,740 |
| Jun 15, 2022 | 173.00 | 174.00 | 171.00 | 172.50 | 172.50 | 0.29% | 2,670 |
| Jun 14, 2022 | 174.00 | 174.00 | 167.50 | 172.00 | 172.00 | -0.58% | 9,770 |
| Jun 10, 2022 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 2,620 |
| Jun 9, 2022 | 174.50 | 174.50 | 172.00 | 173.00 | 173.00 | -0.57% | 2,510 |
| Jun 8, 2022 | 175.00 | 176.50 | 173.00 | 174.00 | 174.00 | -0.29% | 3,210 |
| Jun 7, 2022 | 173.50 | 175.50 | 172.50 | 174.50 | 174.50 | -0.29% | 2,660 |
| Jun 6, 2022 | 173.50 | 177.50 | 172.00 | 175.00 | 175.00 | 0.86% | 7,830 |
| Jun 3, 2022 | 175.50 | 176.00 | 172.50 | 173.50 | 173.50 | -0.86% | 4,020 |
| Jun 2, 2022 | 175.50 | 177.50 | 175.00 | 175.00 | 175.00 | -1.41% | 780 |
| Jun 1, 2022 | 174.50 | 177.50 | 174.00 | 177.50 | 177.50 | 1.72% | 4,430 |
| May 31, 2022 | 176.00 | 176.00 | 173.50 | 174.50 | 174.50 | -0.57% | 2,160 |
| May 30, 2022 | 177.50 | 177.50 | 173.50 | 175.50 | 175.50 | - | 4,320 |
| May 27, 2022 | 173.00 | 175.50 | 172.50 | 175.50 | 175.50 | 1.45% | 3,240 |
| May 26, 2022 | 176.00 | 176.00 | 172.50 | 173.00 | 173.00 | -0.29% | 4,610 |
| May 25, 2022 | 178.50 | 178.50 | 172.50 | 173.50 | 173.50 | -0.29% | 4,480 |
| May 24, 2022 | 176.50 | 176.50 | 172.50 | 174.00 | 174.00 | -1.69% | 9,400 |
| May 23, 2022 | 179.50 | 179.50 | 176.00 | 177.00 | 177.00 | -1.39% | 4,100 |
| May 20, 2022 | 180.00 | 182.00 | 177.50 | 179.50 | 179.50 | -0.28% | 9,370 |
| May 19, 2022 | 180.50 | 186.50 | 179.00 | 180.00 | 180.00 | - | 9,320 |
| May 18, 2022 | 182.50 | 183.50 | 180.00 | 180.00 | 180.00 | -0.83% | 5,630 |
| May 17, 2022 | 182.00 | 195.00 | 177.00 | 181.50 | 181.50 | -0.27% | 34,080 |
| May 16, 2022 | 176.50 | 182.50 | 176.00 | 182.00 | 182.00 | 2.82% | 8,230 |
| May 13, 2022 | 178.00 | 178.00 | 175.50 | 177.00 | 177.00 | -0.56% | 4,170 |
| May 12, 2022 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.84% | 10,520 |
| May 11, 2022 | 179.00 | 180.00 | 177.50 | 179.50 | 179.50 | 0.28% | 5,910 |
| May 6, 2022 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | - | 4,560 |
| May 5, 2022 | 179.50 | 180.00 | 179.00 | 179.00 | 179.00 | -0.28% | 2,460 |
| May 4, 2022 | 181.50 | 183.00 | 179.00 | 179.50 | 179.50 | -0.55% | 8,850 |
| Apr 29, 2022 | 186.50 | 187.00 | 173.00 | 180.50 | 180.50 | -2.17% | 48,420 |
| Apr 28, 2022 | 189.50 | 190.00 | 184.50 | 184.50 | 184.50 | -1.07% | 9,870 |
| Apr 27, 2022 | 183.50 | 186.50 | 183.50 | 186.50 | 186.50 | 1.63% | 4,110 |
| Apr 26, 2022 | 180.00 | 185.00 | 178.00 | 183.50 | 183.50 | 0.82% | 8,620 |
| Apr 25, 2022 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -1.62% | 13,940 |