Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 17,480.00 | 18,680.00 | 17,400.00 | 18,120.00 | 18,120.00 | 75 |
| 2024-06-11 | 18,580.00 | 18,800.00 | 18,320.00 | 18,640.00 | 18,640.00 | 14 |
| 2024-06-10 | 18,760.00 | 19,160.00 | 18,500.00 | 18,640.00 | 18,640.00 | 46 |
| 2024-06-07 | 18,180.00 | 18,980.00 | 18,180.00 | 18,500.00 | 18,500.00 | 75 |
| 2024-06-06 | 18,700.00 | 18,700.00 | 17,820.00 | 18,000.00 | 18,000.00 | 23 |
| 2024-06-05 | 18,360.00 | 19,200.00 | 18,180.00 | 18,680.00 | 18,680.00 | 111 |
| 2024-06-04 | 17,980.00 | 18,400.00 | 17,820.00 | 18,160.00 | 18,160.00 | 47 |
| 2024-06-03 | 17,160.00 | 18,400.00 | 17,120.00 | 17,780.00 | 17,780.00 | 46 |
| 2024-05-31 | 18,060.00 | 18,860.00 | 16,920.00 | 17,800.00 | 17,800.00 | 171 |
| 2024-05-30 | 19,720.00 | 20,000.00 | 18,580.00 | 18,580.00 | 18,580.00 | 86 |
| 2024-05-29 | 20,300.00 | 20,300.00 | 19,020.00 | 19,480.00 | 19,480.00 | 53 |
| 2024-05-28 | 20,820.00 | 20,820.00 | 19,520.00 | 20,040.00 | 20,040.00 | 57 |
| 2024-05-27 | 20,500.00 | 21,800.00 | 19,980.00 | 19,980.00 | 19,980.00 | 74 |
| 2024-05-24 | 20,860.00 | 21,040.00 | 20,000.00 | 20,780.00 | 20,780.00 | 53 |
| 2024-05-23 | 21,140.00 | 21,360.00 | 20,860.00 | 20,920.00 | 20,920.00 | 19 |
| 2024-05-22 | 21,380.00 | 21,980.00 | 21,100.00 | 21,140.00 | 21,140.00 | 39 |
| 2024-05-21 | 21,200.00 | 21,220.00 | 20,760.00 | 20,960.00 | 20,960.00 | 40 |
| 2024-05-20 | 21,640.00 | 21,640.00 | 20,880.00 | 21,140.00 | 21,140.00 | 54 |
| 2024-05-17 | 21,640.00 | 21,980.00 | 21,340.00 | 21,460.00 | 21,460.00 | 93 |
| 2024-05-16 | 21,620.00 | 22,000.00 | 21,260.00 | 21,400.00 | 21,400.00 | 148 |
| 2024-05-15 | 22,040.00 | 22,100.00 | 21,800.00 | 21,800.00 | 21,800.00 | 64 |
| 2024-05-14 | 22,120.00 | 22,540.00 | 21,540.00 | 21,860.00 | 21,860.00 | 106 |
| 2024-05-13 | 22,720.00 | 22,780.00 | 21,540.00 | 22,200.00 | 22,200.00 | 167 |
| 2024-05-10 | 21,620.00 | 23,100.00 | 21,540.00 | 22,300.00 | 22,300.00 | 101 |
| 2024-05-08 | 21,800.00 | 22,780.00 | 21,600.00 | 21,860.00 | 21,860.00 | 159 |
| 2024-05-07 | 21,580.00 | 23,440.00 | 21,480.00 | 21,640.00 | 21,640.00 | 1,437 |
| 2024-05-06 | 22,420.00 | 22,420.00 | 20,840.00 | 21,340.00 | 21,340.00 | 158 |
| 2024-05-03 | 21,840.00 | 23,920.00 | 21,720.00 | 22,000.00 | 22,000.00 | 319 |
| 2024-05-02 | 24,000.00 | 24,220.00 | 21,760.00 | 21,760.00 | 21,760.00 | 1,010 |
| 2024-04-30 | 23,180.00 | 24,000.00 | 22,800.00 | 24,000.00 | 24,000.00 | 731 |
| 2024-04-29 | 20,120.00 | 21,860.00 | 20,120.00 | 21,860.00 | 21,860.00 | 279 |
| 2024-04-27 | 19,760.00 | 20,620.00 | 19,760.00 | 19,900.00 | 19,900.00 | 101 |
| 2024-04-26 | 20,000.00 | 20,700.00 | 19,500.00 | 19,740.00 | 19,740.00 | 182 |
| 2024-04-25 | 21,380.00 | 21,420.00 | 19,760.00 | 20,460.00 | 20,460.00 | 272 |
| 2024-04-24 | 22,020.00 | 22,020.00 | 21,200.00 | 21,260.00 | 21,260.00 | 145 |
| 2024-04-23 | 23,200.00 | 23,500.00 | 21,560.00 | 22,020.00 | 22,020.00 | 142 |
| 2024-04-22 | 23,540.00 | 23,540.00 | 22,820.00 | 22,820.00 | 22,820.00 | 73 |
| 2024-04-19 | 22,640.00 | 23,540.00 | 22,320.00 | 23,420.00 | 23,420.00 | 114 |
| 2024-04-18 | 23,280.00 | 23,280.00 | 22,300.00 | 22,820.00 | 22,820.00 | 210 |
| 2024-04-17 | 23,060.00 | 23,560.00 | 22,820.00 | 22,960.00 | 22,960.00 | 128 |
| 2024-04-16 | 23,100.00 | 24,880.00 | 22,780.00 | 23,080.00 | 23,080.00 | 1,584 |
| 2024-04-15 | 23,680.00 | 23,820.00 | 22,300.00 | 22,640.00 | 22,640.00 | 261 |
| 2024-04-12 | 26,320.00 | 26,320.00 | 22,840.00 | 23,540.00 | 23,540.00 | 2,041 |
| 2024-04-11 | 21,840.00 | 23,980.00 | 21,820.00 | 23,980.00 | 23,980.00 | 784 |
| 2024-04-10 | 21,500.00 | 22,780.00 | 21,260.00 | 21,820.00 | 21,820.00 | 593 |
| 2024-04-09 | 22,300.00 | 23,380.00 | 21,020.00 | 21,480.00 | 21,480.00 | 618 |
| 2024-04-08 | 22,400.00 | 22,680.00 | 21,400.00 | 22,020.00 | 22,020.00 | 538 |
| 2024-04-05 | 21,840.00 | 23,400.00 | 21,320.00 | 22,360.00 | 22,360.00 | 1,111 |
| 2024-04-04 | 28,740.00 | 28,740.00 | 21,480.00 | 21,820.00 | 21,820.00 | 5,086 |
| 2024-04-03 | 24,000.00 | 26,160.00 | 24,000.00 | 26,160.00 | 26,160.00 | 347 |
| 2024-04-02 | 23,000.00 | 23,820.00 | 22,860.00 | 23,820.00 | 23,820.00 | 504 |
| 2024-04-01 | 21,680.00 | 21,680.00 | 20,240.00 | 21,680.00 | 21,680.00 | 318 |
| 2024-03-29 | 19,680.00 | 19,760.00 | 18,240.00 | 19,760.00 | 19,760.00 | 725 |
| 2024-03-28 | 17,980.00 | 18,000.00 | 17,200.00 | 18,000.00 | 18,000.00 | 541 |
| 2024-03-27 | 13,540.00 | 16,380.00 | 13,540.00 | 16,380.00 | 16,380.00 | 1,346 |
| 2024-03-26 | 13,120.00 | 15,000.00 | 13,020.00 | 13,440.00 | 13,440.00 | 371 |
| 2024-03-25 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 2 |
| 2024-03-22 | 13,260.00 | 13,280.00 | 13,260.00 | 13,280.00 | 13,280.00 | 4 |
| 2024-03-21 | 13,260.00 | 13,680.00 | 13,200.00 | 13,240.00 | 13,240.00 | 28 |
| 2024-03-20 | 13,540.00 | 13,540.00 | 13,020.00 | 13,200.00 | 13,200.00 | 44 |
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.