Open Joint Stock Company OMZ historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14,620.00	15,140.00	14,280.00	14,360.00	14,360.00	73
2023-12-20	13,880.00	14,860.00	13,880.00	14,500.00	14,500.00	114
2023-12-19	12,860.00	13,900.00	12,800.00	13,680.00	13,680.00	63
2023-12-18	12,940.00	13,600.00	12,720.00	13,240.00	13,240.00	121
2023-12-15	13,940.00	13,960.00	12,320.00	12,640.00	12,640.00	75
2023-12-14	12,680.00	14,300.00	12,680.00	13,020.00	13,020.00	395
2023-12-13	12,720.00	12,720.00	12,060.00	12,280.00	12,280.00	52
2023-12-12	12,520.00	12,520.00	12,100.00	12,400.00	12,400.00	42
2023-12-11	13,040.00	13,180.00	12,500.00	12,740.00	12,740.00	66
2023-12-08	13,220.00	13,600.00	11,920.00	12,980.00	12,980.00	217
2023-12-07	11,700.00	14,120.00	11,700.00	13,280.00	13,280.00	414
2023-12-06	12,060.00	12,420.00	11,520.00	11,600.00	11,600.00	27
2023-12-05	12,920.00	12,920.00	11,560.00	12,380.00	12,380.00	113
2023-12-04	13,440.00	13,440.00	12,900.00	12,900.00	12,900.00	37
2023-12-01	14,180.00	14,280.00	13,420.00	13,580.00	13,580.00	68
2023-11-30	14,280.00	14,900.00	13,920.00	14,200.00	14,200.00	38
2023-11-29	14,760.00	14,780.00	13,800.00	14,200.00	14,200.00	42
2023-11-28	14,860.00	15,800.00	13,360.00	14,400.00	14,400.00	210
2023-11-27	15,380.00	15,380.00	14,800.00	14,800.00	14,800.00	24
2023-11-24	15,460.00	15,780.00	15,140.00	15,140.00	15,140.00	49
2023-11-23	16,080.00	16,080.00	15,500.00	15,560.00	15,560.00	29
2023-11-22	16,180.00	16,540.00	15,960.00	16,040.00	16,040.00	39
2023-11-21	16,060.00	16,240.00	15,140.00	15,920.00	15,920.00	57
2023-11-20	16,540.00	16,540.00	16,140.00	16,320.00	16,320.00	31
2023-11-17	16,860.00	16,860.00	16,020.00	16,520.00	16,520.00	32
2023-11-16	16,580.00	17,540.00	16,500.00	16,820.00	16,820.00	133
2023-11-15	15,460.00	16,800.00	14,640.00	16,680.00	16,680.00	102
2023-11-14	16,780.00	16,780.00	15,000.00	15,480.00	15,480.00	195
2023-11-13	17,060.00	17,560.00	16,480.00	17,060.00	17,060.00	239
2023-11-10	17,860.00	18,560.00	16,800.00	17,600.00	17,600.00	151
2023-11-09	18,460.00	19,280.00	17,000.00	18,000.00	18,000.00	251
2023-11-08	19,360.00	19,360.00	18,220.00	18,600.00	18,600.00	92
2023-11-07	18,120.00	19,500.00	18,120.00	18,720.00	18,720.00	252
2023-11-06	17,960.00	18,620.00	17,740.00	18,300.00	18,300.00	175
2023-11-03	18,040.00	18,080.00	17,540.00	17,840.00	17,840.00	49
2023-11-02	17,520.00	18,480.00	17,520.00	18,080.00	18,080.00	49
2023-11-01	18,780.00	18,820.00	17,600.00	18,360.00	18,360.00	170
2023-10-31	19,010.00	19,260.00	18,065.00	18,525.00	18,525.00	304
2023-10-30	19,305.00	20,600.00	19,205.00	19,470.00	19,470.00	452
2023-10-27	19,010.00	19,200.00	18,580.00	19,105.00	19,105.00	193
2023-10-26	21,000.00	21,000.00	19,010.00	19,045.00	19,045.00	495
2023-10-25	24,000.00	24,320.00	20,230.00	21,010.00	21,010.00	2,078
2023-10-24	18,340.00	22,125.00	17,715.00	22,125.00	22,125.00	2,422
2023-10-23	17,830.00	18,450.00	16,540.00	18,150.00	18,150.00	743
2023-10-20	16,275.00	18,500.00	15,950.00	17,030.00	17,030.00	972
2023-10-19	15,815.00	16,275.00	15,810.00	15,955.00	15,955.00	63
2023-10-18	16,030.00	16,045.00	15,740.00	15,900.00	15,900.00	123
2023-10-17	15,850.00	16,140.00	15,835.00	16,050.00	16,050.00	20
2023-10-16	15,875.00	16,060.00	15,700.00	15,970.00	15,970.00	70
2023-10-13	16,020.00	16,155.00	15,710.00	15,955.00	15,955.00	50
2023-10-12	16,420.00	16,425.00	16,000.00	16,020.00	16,020.00	33
2023-10-11	15,990.00	16,425.00	15,990.00	16,410.00	16,410.00	19
2023-10-10	16,340.00	16,585.00	15,955.00	16,320.00	16,320.00	79
2023-10-09	16,275.00	16,890.00	16,025.00	16,175.00	16,175.00	49
2023-10-06	16,425.00	16,425.00	16,160.00	16,160.00	16,160.00	13
2023-10-05	16,815.00	16,835.00	16,300.00	16,430.00	16,430.00	51
2023-10-04	16,995.00	17,385.00	16,845.00	16,850.00	16,850.00	27
2023-10-03	16,530.00	17,020.00	16,530.00	17,005.00	17,005.00	9
2023-10-02	16,840.00	17,650.00	16,715.00	16,990.00	16,990.00	52
2023-09-29	18,050.00	18,050.00	16,860.00	17,045.00	17,045.00	47

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.