Open Joint Stock Company OMZ historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	11,375.00	11,530.00	11,310.00	11,410.00	11,410.00	143
2023-04-07	11,325.00	11,480.00	11,230.00	11,370.00	11,370.00	93
2023-04-06	11,480.00	11,700.00	11,125.00	11,310.00	11,310.00	241
2023-04-05	11,555.00	11,600.00	11,300.00	11,465.00	11,465.00	137
2023-04-04	11,790.00	11,790.00	11,265.00	11,550.00	11,550.00	382
2023-04-03	11,450.00	11,900.00	11,055.00	11,625.00	11,625.00	726
2023-03-31	12,145.00	12,170.00	11,450.00	11,695.00	11,695.00	746
2023-03-30	12,570.00	13,700.00	11,500.00	11,940.00	11,940.00	2,583
2023-03-29	11,135.00	12,930.00	10,740.00	12,225.00	12,225.00	6,701
2023-03-28	9,780.00	12,730.00	9,110.00	10,730.00	10,730.00	10,057
2023-03-27	10,000.00	10,690.00	9,060.00	9,330.00	9,330.00	1,835
2023-03-24	7,900.00	10,760.00	7,710.00	9,740.00	9,740.00	9,693
2023-03-23	6,985.00	7,800.00	6,780.00	7,800.00	7,800.00	836
2023-03-22	6,605.00	6,955.00	6,600.00	6,790.00	6,790.00	87
2023-03-21	6,660.00	6,825.00	6,600.00	6,720.00	6,720.00	149
2023-03-20	6,630.00	6,705.00	6,545.00	6,700.00	6,700.00	157
2023-03-17	6,700.00	6,780.00	6,700.00	6,710.00	6,710.00	28
2023-03-16	6,720.00	6,915.00	6,585.00	6,690.00	6,690.00	125
2023-03-15	6,550.00	6,705.00	6,550.00	6,680.00	6,680.00	27
2023-03-14	6,780.00	6,780.00	6,515.00	6,620.00	6,620.00	63
2023-03-13	6,570.00	7,150.00	6,400.00	6,730.00	6,730.00	172
2023-03-10	6,825.00	6,825.00	6,750.00	6,755.00	6,755.00	10
2023-03-09	6,760.00	6,960.00	6,760.00	6,865.00	6,865.00	19
2023-03-07	6,880.00	6,975.00	6,705.00	6,810.00	6,810.00	35
2023-03-06	6,860.00	7,040.00	6,750.00	6,830.00	6,830.00	227
2023-03-03	6,770.00	7,170.00	6,750.00	6,800.00	6,800.00	246
2023-03-02	6,840.00	7,045.00	6,475.00	6,740.00	6,740.00	233
2023-03-01	6,720.00	7,000.00	6,635.00	6,835.00	6,835.00	117
2023-02-28	6,640.00	6,970.00	6,310.00	6,730.00	6,730.00	120
2023-02-27	6,690.00	6,690.00	6,175.00	6,555.00	6,555.00	169
2023-02-24	6,670.00	6,790.00	6,650.00	6,650.00	6,650.00	11
2023-02-22	6,670.00	6,815.00	6,620.00	6,625.00	6,625.00	27
2023-02-21	6,360.00	6,955.00	6,360.00	6,670.00	6,670.00	89
2023-02-20	6,360.00	7,200.00	6,315.00	6,580.00	6,580.00	510
2023-02-17	6,320.00	6,730.00	6,320.00	6,405.00	6,405.00	73
2023-02-16	6,565.00	6,565.00	6,300.00	6,410.00	6,410.00	88
2023-02-15	6,815.00	6,970.00	6,365.00	6,365.00	6,365.00	142
2023-02-14	6,895.00	6,995.00	6,800.00	6,865.00	6,865.00	106
2023-02-13	7,085.00	7,400.00	6,880.00	6,910.00	6,910.00	227
2023-02-10	7,035.00	7,415.00	6,815.00	6,990.00	6,990.00	213
2023-02-09	7,400.00	7,445.00	6,760.00	7,135.00	7,135.00	561
2023-02-08	6,750.00	8,045.00	6,750.00	7,495.00	7,495.00	2,593
2023-02-07	6,355.00	6,970.00	6,355.00	6,695.00	6,695.00	1,135
2023-02-06	6,500.00	6,510.00	6,335.00	6,455.00	6,455.00	210
2023-02-03	6,365.00	6,530.00	6,365.00	6,500.00	6,500.00	41
2023-02-02	6,380.00	6,515.00	6,355.00	6,375.00	6,375.00	133
2023-02-01	6,485.00	6,605.00	6,340.00	6,455.00	6,455.00	178
2023-01-31	6,820.00	6,820.00	6,270.00	6,475.00	6,475.00	289
2023-01-30	6,705.00	6,820.00	6,355.00	6,755.00	6,755.00	237
2023-01-27	6,410.00	6,800.00	6,205.00	6,730.00	6,730.00	861
2023-01-26	6,250.00	7,420.00	6,065.00	6,850.00	6,850.00	3,111
2023-01-25	5,535.00	6,160.00	5,375.00	5,920.00	5,920.00	471
2023-01-24	5,705.00	5,840.00	5,330.00	5,530.00	5,530.00	253
2023-01-23	5,485.00	5,800.00	5,245.00	5,560.00	5,560.00	312
2023-01-20	5,485.00	5,485.00	5,200.00	5,245.00	5,245.00	141
2023-01-19	5,595.00	5,665.00	5,235.00	5,370.00	5,370.00	167
2023-01-18	5,210.00	5,885.00	5,175.00	5,445.00	5,445.00	758
2023-01-17	5,250.00	5,290.00	5,160.00	5,205.00	5,205.00	71
2023-01-16	5,140.00	5,340.00	5,140.00	5,260.00	5,260.00	35
2023-01-13	5,365.00	5,365.00	5,160.00	5,185.00	5,185.00	34

← NewerPage 16 of 22 · 1,273 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.