Open Joint Stock Company OMZ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	10,090.00	12,100.00	10,005.00	11,085.00	11,085.00	2,076
2023-07-05	10,000.00	10,250.00	10,000.00	10,070.00	10,070.00	34
2023-07-04	10,170.00	10,170.00	9,750.00	10,005.00	10,005.00	113
2023-07-03	10,160.00	10,340.00	10,160.00	10,185.00	10,185.00	53
2023-06-30	10,195.00	10,355.00	10,130.00	10,195.00	10,195.00	44
2023-06-29	10,200.00	10,285.00	10,125.00	10,135.00	10,135.00	14
2023-06-28	10,345.00	10,405.00	10,190.00	10,250.00	10,250.00	75
2023-06-27	10,090.00	10,300.00	10,070.00	10,200.00	10,200.00	30
2023-06-26	10,235.00	10,305.00	10,045.00	10,150.00	10,150.00	92
2023-06-23	10,190.00	11,200.00	10,145.00	10,225.00	10,225.00	1,109
2023-06-22	9,980.00	10,250.00	9,950.00	10,060.00	10,060.00	208
2023-06-21	10,320.00	10,320.00	9,900.00	10,010.00	10,010.00	134
2023-06-20	10,120.00	10,490.00	10,030.00	10,190.00	10,190.00	79
2023-06-19	10,335.00	10,385.00	9,995.00	10,100.00	10,100.00	101
2023-06-16	9,890.00	10,320.00	9,890.00	9,985.00	9,985.00	81
2023-06-15	9,985.00	10,185.00	9,880.00	10,075.00	10,075.00	92
2023-06-14	9,915.00	9,950.00	9,820.00	9,950.00	9,950.00	49
2023-06-13	9,700.00	9,950.00	9,695.00	9,855.00	9,855.00	60
2023-06-09	10,000.00	10,015.00	9,600.00	9,865.00	9,865.00	96
2023-06-08	9,845.00	10,050.00	9,750.00	10,000.00	10,000.00	117
2023-06-07	9,665.00	10,660.00	9,665.00	9,705.00	9,705.00	506
2023-06-06	9,860.00	9,860.00	9,020.00	9,670.00	9,670.00	174
2023-06-05	9,830.00	9,885.00	9,710.00	9,885.00	9,885.00	50
2023-06-02	9,915.00	9,915.00	9,880.00	9,880.00	9,880.00	30
2023-06-01	9,925.00	9,995.00	9,925.00	9,985.00	9,985.00	14
2023-05-31	9,980.00	10,030.00	9,950.00	9,950.00	9,950.00	62
2023-05-30	10,145.00	10,145.00	9,900.00	9,990.00	9,990.00	117
2023-05-29	10,095.00	10,350.00	10,025.00	10,140.00	10,140.00	83
2023-05-26	9,960.00	10,095.00	9,955.00	10,060.00	10,060.00	86
2023-05-25	10,025.00	10,290.00	10,025.00	10,090.00	10,090.00	157
2023-05-24	10,350.00	10,490.00	9,990.00	10,025.00	10,025.00	274
2023-05-23	11,300.00	11,300.00	10,025.00	10,200.00	10,200.00	746
2023-05-22	10,490.00	12,290.00	10,405.00	11,200.00	11,200.00	3,089
2023-05-19	10,345.00	10,400.00	10,335.00	10,335.00	10,335.00	13
2023-05-18	10,275.00	10,480.00	10,220.00	10,330.00	10,330.00	38
2023-05-17	10,110.00	10,500.00	10,110.00	10,470.00	10,470.00	90
2023-05-16	10,270.00	10,485.00	10,205.00	10,215.00	10,215.00	17
2023-05-15	10,480.00	10,480.00	10,100.00	10,280.00	10,280.00	27
2023-05-12	10,255.00	10,470.00	10,005.00	10,310.00	10,310.00	68
2023-05-11	10,165.00	10,580.00	10,075.00	10,500.00	10,500.00	199
2023-05-10	9,640.00	11,000.00	9,480.00	10,485.00	10,485.00	245
2023-05-08	9,720.00	9,885.00	9,465.00	9,755.00	9,755.00	46
2023-05-05	10,105.00	10,350.00	9,290.00	9,720.00	9,720.00	212
2023-05-04	10,380.00	10,750.00	10,275.00	10,320.00	10,320.00	42
2023-05-03	10,355.00	11,075.00	9,820.00	10,650.00	10,650.00	185
2023-05-02	10,000.00	10,355.00	9,840.00	10,225.00	10,225.00	115
2023-04-28	9,885.00	10,005.00	9,505.00	10,005.00	10,005.00	159
2023-04-27	10,740.00	10,765.00	9,405.00	10,000.00	10,000.00	178
2023-04-26	11,025.00	11,025.00	10,175.00	10,685.00	10,685.00	192
2023-04-25	11,150.00	11,150.00	11,000.00	11,095.00	11,095.00	100
2023-04-24	11,320.00	11,425.00	11,040.00	11,145.00	11,145.00	78
2023-04-21	11,265.00	11,265.00	11,010.00	11,190.00	11,190.00	52
2023-04-20	11,260.00	11,435.00	11,180.00	11,250.00	11,250.00	58
2023-04-19	11,470.00	11,485.00	11,285.00	11,330.00	11,330.00	148
2023-04-18	11,490.00	11,495.00	11,345.00	11,415.00	11,415.00	84
2023-04-17	11,220.00	11,545.00	11,220.00	11,350.00	11,350.00	218
2023-04-14	11,360.00	11,395.00	11,175.00	11,200.00	11,200.00	19
2023-04-13	11,255.00	11,350.00	11,155.00	11,245.00	11,245.00	34
2023-04-12	11,150.00	11,395.00	11,070.00	11,385.00	11,385.00	88
2023-04-11	11,540.00	11,540.00	11,120.00	11,260.00	11,260.00	152

← NewerPage 15 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.