Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 13,540.00 | 13,920.00 | 13,020.00 | 13,040.00 | 13,040.00 | 170 |
| 2024-09-04 | 13,600.00 | 13,600.00 | 13,260.00 | 13,520.00 | 13,520.00 | 3 |
| 2024-09-03 | 13,160.00 | 13,700.00 | 13,020.00 | 13,280.00 | 13,280.00 | 36 |
| 2024-09-02 | 13,440.00 | 14,200.00 | 13,160.00 | 13,160.00 | 13,160.00 | 30 |
| 2024-08-30 | 13,440.00 | 13,920.00 | 13,440.00 | 13,840.00 | 13,840.00 | 25 |
| 2024-08-29 | 13,840.00 | 14,040.00 | 13,460.00 | 13,700.00 | 13,700.00 | 91 |
| 2024-08-28 | 14,100.00 | 14,560.00 | 14,000.00 | 14,060.00 | 14,060.00 | 29 |
| 2024-08-27 | 14,500.00 | 14,720.00 | 14,100.00 | 14,380.00 | 14,380.00 | 14 |
| 2024-08-26 | 14,240.00 | 14,400.00 | 13,960.00 | 14,400.00 | 14,400.00 | 16 |
| 2024-08-23 | 14,640.00 | 14,680.00 | 13,760.00 | 13,800.00 | 13,800.00 | 40 |
| 2024-08-22 | 14,940.00 | 15,020.00 | 14,800.00 | 14,800.00 | 14,800.00 | 16 |
| 2024-08-21 | 15,180.00 | 15,180.00 | 14,960.00 | 14,980.00 | 14,980.00 | 12 |
| 2024-08-20 | 15,000.00 | 15,320.00 | 15,000.00 | 15,100.00 | 15,100.00 | 38 |
| 2024-08-19 | 15,300.00 | 15,400.00 | 15,020.00 | 15,080.00 | 15,080.00 | 32 |
| 2024-08-16 | 15,520.00 | 15,520.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12 |
| 2024-08-15 | 15,740.00 | 16,200.00 | 15,420.00 | 15,500.00 | 15,500.00 | 87 |
| 2024-08-14 | 15,680.00 | 17,060.00 | 15,680.00 | 15,800.00 | 15,800.00 | 96 |
| 2024-08-13 | 15,000.00 | 15,840.00 | 15,000.00 | 15,700.00 | 15,700.00 | 69 |
| 2024-08-12 | 14,880.00 | 15,100.00 | 14,860.00 | 14,960.00 | 14,960.00 | 12 |
| 2024-08-09 | 15,140.00 | 15,180.00 | 14,920.00 | 15,040.00 | 15,040.00 | 19 |
| 2024-08-08 | 14,920.00 | 15,380.00 | 14,900.00 | 15,200.00 | 15,200.00 | 21 |
| 2024-08-07 | 15,200.00 | 15,200.00 | 14,860.00 | 15,140.00 | 15,140.00 | 22 |
| 2024-08-06 | 15,120.00 | 15,500.00 | 15,120.00 | 15,200.00 | 15,200.00 | 20 |
| 2024-08-05 | 15,040.00 | 15,160.00 | 14,920.00 | 15,120.00 | 15,120.00 | 15 |
| 2024-08-02 | 15,820.00 | 16,240.00 | 15,120.00 | 15,340.00 | 15,340.00 | 50 |
| 2024-08-01 | 15,640.00 | 16,080.00 | 15,640.00 | 15,840.00 | 15,840.00 | 15 |
| 2024-07-31 | 15,540.00 | 15,800.00 | 15,360.00 | 15,500.00 | 15,500.00 | 18 |
| 2024-07-30 | 15,440.00 | 16,180.00 | 15,440.00 | 15,580.00 | 15,580.00 | 40 |
| 2024-07-29 | 16,100.00 | 16,140.00 | 15,240.00 | 15,320.00 | 15,320.00 | 42 |
| 2024-07-26 | 16,920.00 | 17,480.00 | 16,120.00 | 16,120.00 | 16,120.00 | 47 |
| 2024-07-25 | 16,680.00 | 18,440.00 | 16,680.00 | 16,980.00 | 16,980.00 | 172 |
| 2024-07-24 | 16,620.00 | 17,680.00 | 16,620.00 | 17,000.00 | 17,000.00 | 48 |
| 2024-07-23 | 16,820.00 | 17,100.00 | 16,400.00 | 16,740.00 | 16,740.00 | 163 |
| 2024-07-22 | 16,800.00 | 17,380.00 | 16,560.00 | 16,920.00 | 16,920.00 | 75 |
| 2024-07-19 | 16,300.00 | 16,660.00 | 16,280.00 | 16,520.00 | 16,520.00 | 17 |
| 2024-07-18 | 16,020.00 | 16,540.00 | 16,000.00 | 16,140.00 | 16,140.00 | 33 |
| 2024-07-17 | 16,160.00 | 16,680.00 | 15,960.00 | 16,000.00 | 16,000.00 | 29 |
| 2024-07-16 | 15,680.00 | 15,960.00 | 15,400.00 | 15,960.00 | 15,960.00 | 16 |
| 2024-07-15 | 15,720.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 5 |
| 2024-07-12 | 16,120.00 | 16,160.00 | 15,700.00 | 15,720.00 | 15,720.00 | 14 |
| 2024-07-11 | 15,360.00 | 16,100.00 | 15,000.00 | 15,900.00 | 15,900.00 | 36 |
| 2024-07-10 | 15,720.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 34 |
| 2024-07-09 | 16,960.00 | 16,960.00 | 15,760.00 | 15,760.00 | 15,760.00 | 41 |
| 2024-07-08 | 17,000.00 | 17,180.00 | 16,760.00 | 16,980.00 | 16,980.00 | 16 |
| 2024-07-05 | 16,940.00 | 17,260.00 | 16,740.00 | 17,240.00 | 17,240.00 | 20 |
| 2024-07-04 | 17,200.00 | 17,200.00 | 16,920.00 | 16,940.00 | 16,940.00 | 8 |
| 2024-07-03 | 17,600.00 | 18,720.00 | 16,700.00 | 17,040.00 | 17,040.00 | 217 |
| 2024-07-02 | 16,820.00 | 19,560.00 | 16,820.00 | 17,580.00 | 17,580.00 | 479 |
| 2024-07-01 | 16,300.00 | 16,440.00 | 16,220.00 | 16,420.00 | 16,420.00 | 7 |
| 2024-06-28 | 16,740.00 | 17,000.00 | 16,120.00 | 16,320.00 | 16,320.00 | 44 |
| 2024-06-27 | 16,940.00 | 16,940.00 | 16,560.00 | 16,560.00 | 16,560.00 | 10 |
| 2024-06-26 | 16,620.00 | 17,700.00 | 16,040.00 | 16,880.00 | 16,880.00 | 50 |
| 2024-06-25 | 16,320.00 | 16,520.00 | 16,260.00 | 16,300.00 | 16,300.00 | 12 |
| 2024-06-24 | 16,960.00 | 17,100.00 | 16,480.00 | 16,520.00 | 16,520.00 | 24 |
| 2024-06-21 | 16,800.00 | 17,040.00 | 16,800.00 | 16,940.00 | 16,940.00 | 8 |
| 2024-06-20 | 16,760.00 | 16,800.00 | 16,460.00 | 16,760.00 | 16,760.00 | 36 |
| 2024-06-19 | 17,220.00 | 17,220.00 | 16,460.00 | 16,560.00 | 16,560.00 | 33 |
| 2024-06-18 | 17,740.00 | 17,920.00 | 17,120.00 | 17,200.00 | 17,200.00 | 59 |
| 2024-06-17 | 18,280.00 | 18,360.00 | 17,500.00 | 17,680.00 | 17,680.00 | 61 |
| 2024-06-14 | 18,380.00 | 18,380.00 | 17,880.00 | 17,880.00 | 17,880.00 | 24 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-05 | 0.0120 RUB |
| 2019-07-08 | 0.0120 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.