Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 16,615.00 | 17,380.00 | 16,445.00 | 17,360.00 | 17,360.00 | 65 |
| 2023-09-27 | 16,550.00 | 16,805.00 | 16,480.00 | 16,615.00 | 16,615.00 | 13 |
| 2023-09-26 | 16,870.00 | 16,870.00 | 16,500.00 | 16,505.00 | 16,505.00 | 16 |
| 2023-09-25 | 16,790.00 | 16,985.00 | 16,490.00 | 16,795.00 | 16,795.00 | 43 |
| 2023-09-22 | 15,865.00 | 16,805.00 | 15,805.00 | 16,800.00 | 16,800.00 | 49 |
| 2023-09-21 | 15,805.00 | 16,910.00 | 15,805.00 | 16,525.00 | 16,525.00 | 40 |
| 2023-09-20 | 16,605.00 | 16,800.00 | 15,105.00 | 16,680.00 | 16,680.00 | 124 |
| 2023-09-19 | 17,560.00 | 18,075.00 | 17,025.00 | 17,290.00 | 17,290.00 | 64 |
| 2023-09-18 | 17,885.00 | 18,500.00 | 17,165.00 | 18,135.00 | 18,135.00 | 154 |
| 2023-09-15 | 16,515.00 | 17,990.00 | 16,215.00 | 17,595.00 | 17,595.00 | 160 |
| 2023-09-14 | 18,085.00 | 18,145.00 | 14,625.00 | 16,520.00 | 16,520.00 | 199 |
| 2023-09-13 | 18,800.00 | 19,000.00 | 18,000.00 | 18,300.00 | 18,300.00 | 98 |
| 2023-09-12 | 18,620.00 | 19,110.00 | 18,570.00 | 18,700.00 | 18,700.00 | 39 |
| 2023-09-11 | 19,110.00 | 19,540.00 | 18,115.00 | 18,585.00 | 18,585.00 | 70 |
| 2023-09-08 | 18,000.00 | 19,370.00 | 17,450.00 | 18,655.00 | 18,655.00 | 244 |
| 2023-09-07 | 19,490.00 | 20,080.00 | 16,530.00 | 18,385.00 | 18,385.00 | 279 |
| 2023-09-06 | 20,120.00 | 20,155.00 | 18,870.00 | 19,775.00 | 19,775.00 | 192 |
| 2023-09-05 | 19,975.00 | 20,400.00 | 19,035.00 | 19,940.00 | 19,940.00 | 373 |
| 2023-09-04 | 19,880.00 | 20,800.00 | 19,500.00 | 19,975.00 | 19,975.00 | 222 |
| 2023-09-01 | 19,710.00 | 20,805.00 | 19,405.00 | 19,800.00 | 19,800.00 | 303 |
| 2023-08-31 | 19,485.00 | 19,740.00 | 19,155.00 | 19,740.00 | 19,740.00 | 133 |
| 2023-08-30 | 19,245.00 | 19,865.00 | 19,100.00 | 19,380.00 | 19,380.00 | 177 |
| 2023-08-29 | 19,045.00 | 19,930.00 | 19,045.00 | 19,620.00 | 19,620.00 | 270 |
| 2023-08-28 | 19,455.00 | 19,455.00 | 18,920.00 | 19,040.00 | 19,040.00 | 128 |
| 2023-08-25 | 18,845.00 | 19,490.00 | 18,640.00 | 19,175.00 | 19,175.00 | 419 |
| 2023-08-24 | 18,500.00 | 19,250.00 | 18,425.00 | 18,655.00 | 18,655.00 | 106 |
| 2023-08-23 | 18,495.00 | 19,330.00 | 18,450.00 | 18,895.00 | 18,895.00 | 371 |
| 2023-08-22 | 18,510.00 | 18,890.00 | 18,100.00 | 18,500.00 | 18,500.00 | 237 |
| 2023-08-21 | 18,705.00 | 19,405.00 | 18,240.00 | 18,510.00 | 18,510.00 | 666 |
| 2023-08-18 | 19,805.00 | 19,810.00 | 18,405.00 | 19,410.00 | 19,410.00 | 201 |
| 2023-08-17 | 21,300.00 | 22,700.00 | 18,280.00 | 19,010.00 | 19,010.00 | 1,308 |
| 2023-08-16 | 15,000.00 | 21,400.00 | 15,000.00 | 21,300.00 | 21,300.00 | 2,629 |
| 2023-08-15 | 13,375.00 | 16,420.00 | 12,760.00 | 15,300.00 | 15,300.00 | 1,746 |
| 2023-08-14 | 12,730.00 | 15,930.00 | 12,525.00 | 13,555.00 | 13,555.00 | 1,228 |
| 2023-08-11 | 12,995.00 | 12,995.00 | 12,030.00 | 12,725.00 | 12,725.00 | 661 |
| 2023-08-10 | 11,875.00 | 13,640.00 | 11,555.00 | 12,995.00 | 12,995.00 | 864 |
| 2023-08-09 | 11,710.00 | 11,820.00 | 11,500.00 | 11,770.00 | 11,770.00 | 127 |
| 2023-08-08 | 11,680.00 | 11,825.00 | 11,350.00 | 11,660.00 | 11,660.00 | 151 |
| 2023-08-07 | 11,710.00 | 12,180.00 | 11,545.00 | 11,710.00 | 11,710.00 | 124 |
| 2023-08-04 | 12,065.00 | 12,290.00 | 11,345.00 | 11,710.00 | 11,710.00 | 623 |
| 2023-08-03 | 11,835.00 | 12,370.00 | 11,415.00 | 11,935.00 | 11,935.00 | 264 |
| 2023-08-02 | 11,445.00 | 12,300.00 | 11,440.00 | 11,845.00 | 11,845.00 | 444 |
| 2023-08-01 | 11,340.00 | 11,655.00 | 11,340.00 | 11,590.00 | 11,590.00 | 159 |
| 2023-07-31 | 11,450.00 | 12,330.00 | 11,250.00 | 11,360.00 | 11,360.00 | 459 |
| 2023-07-28 | 11,440.00 | 11,480.00 | 11,115.00 | 11,245.00 | 11,245.00 | 73 |
| 2023-07-27 | 11,355.00 | 11,700.00 | 11,275.00 | 11,385.00 | 11,385.00 | 170 |
| 2023-07-26 | 11,185.00 | 11,360.00 | 11,010.00 | 11,360.00 | 11,360.00 | 108 |
| 2023-07-25 | 10,980.00 | 11,515.00 | 10,980.00 | 11,075.00 | 11,075.00 | 192 |
| 2023-07-24 | 10,795.00 | 11,800.00 | 10,650.00 | 10,930.00 | 10,930.00 | 691 |
| 2023-07-21 | 10,445.00 | 10,890.00 | 10,445.00 | 10,725.00 | 10,725.00 | 194 |
| 2023-07-20 | 10,530.00 | 10,530.00 | 10,250.00 | 10,355.00 | 10,355.00 | 86 |
| 2023-07-19 | 10,730.00 | 10,780.00 | 10,490.00 | 10,500.00 | 10,500.00 | 222 |
| 2023-07-18 | 10,460.00 | 10,750.00 | 10,450.00 | 10,690.00 | 10,690.00 | 107 |
| 2023-07-17 | 10,300.00 | 10,690.00 | 10,300.00 | 10,470.00 | 10,470.00 | 80 |
| 2023-07-14 | 10,400.00 | 10,500.00 | 10,330.00 | 10,440.00 | 10,440.00 | 73 |
| 2023-07-13 | 10,600.00 | 10,650.00 | 10,200.00 | 10,320.00 | 10,320.00 | 155 |
| 2023-07-12 | 10,700.00 | 10,700.00 | 10,205.00 | 10,415.00 | 10,415.00 | 241 |
| 2023-07-11 | 10,485.00 | 10,515.00 | 10,070.00 | 10,220.00 | 10,220.00 | 230 |
| 2023-07-10 | 10,805.00 | 10,805.00 | 10,085.00 | 10,480.00 | 10,480.00 | 218 |
| 2023-07-07 | 11,000.00 | 11,610.00 | 10,155.00 | 10,575.00 | 10,575.00 | 894 |
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.