Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4,730.00 | 5,480.00 | 4,655.00 | 4,770.00 | 4,770.00 | 769 |
| 2021-11-03 | 5,085.00 | 5,090.00 | 4,600.00 | 4,655.00 | 4,655.00 | 442 |
| 2021-11-02 | 4,320.00 | 5,960.00 | 4,320.00 | 5,000.00 | 5,000.00 | 3,756 |
| 2021-11-01 | 4,365.00 | 4,620.00 | 4,220.00 | 4,390.00 | 4,390.00 | 139 |
| 2021-10-29 | 4,450.00 | 4,480.00 | 4,435.00 | 4,450.00 | 4,450.00 | 31 |
| 2021-10-28 | 4,600.00 | 4,800.00 | 4,400.00 | 4,545.00 | 4,545.00 | 203 |
| 2021-10-27 | 4,615.00 | 4,615.00 | 4,375.00 | 4,500.00 | 4,500.00 | 170 |
| 2021-10-26 | 5,165.00 | 5,165.00 | 4,620.00 | 4,690.00 | 4,690.00 | 281 |
| 2021-10-25 | 5,115.00 | 5,400.00 | 4,690.00 | 4,850.00 | 4,850.00 | 803 |
| 2021-10-22 | 4,595.00 | 6,350.00 | 4,500.00 | 5,255.00 | 5,255.00 | 2,914 |
| 2021-10-21 | 4,705.00 | 5,500.00 | 4,520.00 | 4,560.00 | 4,560.00 | 404 |
← NewerPage 22 of 22 · 1,271 trading days
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.