Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3,149.00 | 3,257.00 | 3,070.00 | 3,119.00 | 3,119.00 | 1,263,445 |
| 2024-09-04 | 2,926.50 | 3,139.00 | 2,880.00 | 2,992.00 | 2,992.00 | 918,207 |
| 2024-09-03 | 2,880.00 | 2,962.00 | 2,830.00 | 2,881.00 | 2,881.00 | 1,205,395 |
| 2024-09-02 | 2,977.00 | 2,981.00 | 2,825.00 | 2,845.00 | 2,845.00 | 1,408,683 |
| 2024-08-30 | 3,180.00 | 3,195.50 | 3,010.00 | 3,062.50 | 3,062.50 | 703,212 |
| 2024-08-29 | 3,193.50 | 3,215.00 | 3,102.00 | 3,171.00 | 3,171.00 | 767,715 |
| 2024-08-28 | 3,299.00 | 3,299.00 | 3,150.00 | 3,177.00 | 3,177.00 | 719,746 |
| 2024-08-27 | 3,388.00 | 3,396.00 | 3,270.00 | 3,310.00 | 3,310.00 | 389,135 |
| 2024-08-26 | 3,393.50 | 3,450.00 | 3,326.50 | 3,372.00 | 3,372.00 | 610,876 |
| 2024-08-23 | 3,330.00 | 3,370.00 | 3,221.00 | 3,255.00 | 3,255.00 | 869,367 |
| 2024-08-22 | 3,423.00 | 3,488.50 | 3,292.00 | 3,304.50 | 3,304.50 | 920,954 |
| 2024-08-21 | 3,350.00 | 3,429.00 | 3,261.50 | 3,381.00 | 3,381.00 | 919,048 |
| 2024-08-20 | 3,399.00 | 3,438.00 | 3,337.00 | 3,376.00 | 3,376.00 | 611,070 |
| 2024-08-19 | 3,466.00 | 3,470.00 | 3,346.00 | 3,370.00 | 3,370.00 | 1,090,182 |
| 2024-08-16 | 3,525.00 | 3,539.00 | 3,423.00 | 3,492.00 | 3,492.00 | 542,202 |
| 2024-08-15 | 3,601.00 | 3,620.00 | 3,505.00 | 3,520.00 | 3,520.00 | 578,308 |
| 2024-08-14 | 3,666.00 | 3,686.50 | 3,606.00 | 3,628.00 | 3,628.00 | 235,514 |
| 2024-08-13 | 3,664.50 | 3,697.00 | 3,650.00 | 3,650.00 | 3,650.00 | 264,473 |
| 2024-08-12 | 3,650.00 | 3,668.00 | 3,608.50 | 3,640.00 | 3,640.00 | 318,492 |
| 2024-08-09 | 3,630.00 | 3,685.00 | 3,610.00 | 3,658.50 | 3,658.50 | 293,599 |
| 2024-08-08 | 3,723.00 | 3,725.00 | 3,620.00 | 3,667.00 | 3,667.00 | 533,046 |
| 2024-08-07 | 3,636.00 | 3,723.00 | 3,570.00 | 3,705.00 | 3,705.00 | 775,441 |
| 2024-08-06 | 3,629.50 | 3,670.00 | 3,569.50 | 3,618.00 | 3,618.00 | 528,670 |
| 2024-08-05 | 3,647.50 | 3,657.50 | 3,559.00 | 3,597.00 | 3,597.00 | 1,167,759 |
| 2024-08-02 | 3,751.00 | 3,770.00 | 3,685.00 | 3,720.00 | 3,720.00 | 526,304 |
| 2024-08-01 | 3,860.00 | 3,862.50 | 3,733.00 | 3,790.00 | 3,790.00 | 509,059 |
| 2024-07-31 | 3,770.00 | 3,865.00 | 3,755.50 | 3,840.00 | 3,840.00 | 560,134 |
| 2024-07-30 | 3,700.50 | 3,795.00 | 3,682.50 | 3,765.00 | 3,765.00 | 510,200 |
| 2024-07-29 | 3,795.50 | 3,800.00 | 3,671.50 | 3,697.00 | 3,697.00 | 768,106 |
| 2024-07-26 | 3,986.00 | 4,094.50 | 3,791.00 | 3,845.00 | 3,845.00 | 1,961,695 |
| 2024-07-25 | 3,987.00 | 3,998.00 | 3,944.00 | 3,985.00 | 3,985.00 | 254,792 |
| 2024-07-24 | 3,914.00 | 3,998.00 | 3,865.00 | 3,988.00 | 3,988.00 | 500,859 |
| 2024-07-23 | 3,970.00 | 3,985.00 | 3,905.50 | 3,914.50 | 3,914.50 | 381,385 |
| 2024-07-22 | 3,976.00 | 4,018.00 | 3,941.50 | 3,970.00 | 3,970.00 | 572,092 |
| 2024-07-19 | 3,911.50 | 3,972.50 | 3,860.00 | 3,955.00 | 3,955.00 | 747,735 |
| 2024-07-18 | 3,825.50 | 3,914.00 | 3,765.00 | 3,864.50 | 3,864.50 | 869,856 |
| 2024-07-17 | 3,899.00 | 3,931.00 | 3,810.00 | 3,835.00 | 3,835.00 | 1,258,463 |
| 2024-07-16 | 3,684.50 | 3,898.50 | 3,608.50 | 3,844.00 | 3,844.00 | 1,454,060 |
| 2024-07-15 | 3,847.50 | 3,859.50 | 3,627.50 | 3,661.00 | 3,661.00 | 1,135,812 |
| 2024-07-12 | 3,850.00 | 3,877.50 | 3,730.00 | 3,812.50 | 3,812.50 | 1,305,598 |
| 2024-07-11 | 3,528.00 | 3,863.00 | 3,527.00 | 3,810.00 | 3,810.00 | 2,438,148 |
| 2024-07-10 | 3,784.00 | 3,842.00 | 3,512.50 | 3,622.00 | 3,622.00 | 1,599,916 |
| 2024-07-09 | 3,999.50 | 4,007.00 | 3,750.00 | 3,849.00 | 3,849.00 | 918,517 |
| 2024-07-08 | 4,100.00 | 4,135.00 | 3,970.50 | 4,009.00 | 4,009.00 | 548,540 |
| 2024-07-05 | 4,010.00 | 4,107.00 | 3,965.00 | 4,100.50 | 4,100.50 | 637,091 |
| 2024-07-04 | 4,108.50 | 4,143.50 | 4,004.50 | 4,024.00 | 4,024.00 | 510,288 |
| 2024-07-03 | 4,222.00 | 4,222.00 | 4,105.00 | 4,160.00 | 4,160.00 | 729,680 |
| 2024-07-02 | 4,310.00 | 4,318.50 | 4,202.00 | 4,208.00 | 4,208.00 | 361,594 |
| 2024-07-01 | 4,319.00 | 4,327.00 | 4,273.00 | 4,292.00 | 4,292.00 | 242,434 |
| 2024-06-28 | 4,271.00 | 4,333.50 | 4,237.50 | 4,300.00 | 4,300.00 | 257,459 |
| 2024-06-27 | 4,319.00 | 4,330.00 | 4,218.00 | 4,305.00 | 4,305.00 | 431,082 |
| 2024-06-26 | 4,335.00 | 4,370.50 | 4,300.00 | 4,324.50 | 4,324.50 | 291,610 |
| 2024-06-25 | 4,293.00 | 4,329.00 | 4,201.00 | 4,275.00 | 4,275.00 | 490,967 |
| 2024-06-24 | 4,355.00 | 4,410.00 | 4,272.00 | 4,302.00 | 4,302.00 | 492,295 |
| 2024-06-21 | 4,290.00 | 4,395.00 | 4,242.50 | 4,316.50 | 4,316.50 | 760,455 |
| 2024-06-20 | 4,070.00 | 4,269.50 | 3,990.00 | 4,247.00 | 4,247.00 | 1,480,459 |
| 2024-06-19 | 4,230.00 | 4,334.00 | 3,919.50 | 4,000.00 | 4,000.00 | 1,916,351 |
| 2024-06-18 | 4,437.50 | 4,456.50 | 4,223.00 | 4,300.00 | 4,300.00 | 586,724 |
| 2024-06-17 | 4,506.00 | 4,564.00 | 4,433.50 | 4,455.00 | 4,455.00 | 280,526 |
| 2024-06-14 | 4,517.50 | 4,533.50 | 4,460.00 | 4,500.00 | 4,500.00 | 314,618 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.