Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4,185.00 | 4,546.00 | 4,154.50 | 4,483.00 | 4,483.00 | 904,866 |
| 2024-06-11 | 4,558.00 | 4,645.00 | 4,463.00 | 4,528.00 | 4,528.00 | 988,706 |
| 2024-06-10 | 4,650.50 | 4,779.50 | 4,468.00 | 4,528.00 | 4,528.00 | 1,402,432 |
| 2024-06-07 | 4,410.00 | 4,698.00 | 4,400.00 | 4,613.50 | 4,613.50 | 1,390,351 |
| 2024-06-06 | 4,410.00 | 4,475.00 | 4,361.00 | 4,407.00 | 4,407.00 | 512,281 |
| 2024-06-05 | 4,443.50 | 4,497.50 | 4,323.50 | 4,429.50 | 4,429.50 | 1,180,695 |
| 2024-06-04 | 4,106.50 | 4,419.00 | 4,069.00 | 4,341.00 | 4,341.00 | 1,321,564 |
| 2024-06-03 | 4,200.00 | 4,240.00 | 3,957.00 | 4,056.00 | 4,056.00 | 1,108,857 |
| 2024-05-31 | 4,300.00 | 4,322.50 | 4,069.00 | 4,155.00 | 4,155.00 | 1,291,389 |
| 2024-05-30 | 4,435.00 | 4,459.50 | 4,275.00 | 4,318.50 | 4,318.50 | 321,403 |
| 2024-05-29 | 4,445.00 | 4,475.00 | 4,341.00 | 4,411.00 | 4,411.00 | 343,555 |
| 2024-05-28 | 4,343.50 | 4,528.50 | 4,241.00 | 4,439.50 | 4,439.50 | 952,561 |
| 2024-05-27 | 4,516.00 | 4,516.00 | 4,322.00 | 4,402.00 | 4,402.00 | 977,591 |
| 2024-05-24 | 4,640.50 | 4,674.00 | 4,482.50 | 4,547.00 | 4,547.00 | 492,233 |
| 2024-05-23 | 4,680.00 | 4,689.00 | 4,610.00 | 4,661.50 | 4,661.50 | 244,740 |
| 2024-05-22 | 4,604.00 | 4,685.50 | 4,585.00 | 4,657.50 | 4,657.50 | 217,714 |
| 2024-05-21 | 4,642.00 | 4,677.50 | 4,581.00 | 4,605.00 | 4,605.00 | 295,558 |
| 2024-05-20 | 4,650.00 | 4,725.50 | 4,576.00 | 4,630.50 | 4,630.50 | 597,949 |
| 2024-05-17 | 4,510.00 | 4,649.50 | 4,485.00 | 4,551.50 | 4,551.50 | 503,961 |
| 2024-05-16 | 4,551.50 | 4,556.50 | 4,457.50 | 4,498.00 | 4,498.00 | 268,532 |
| 2024-05-15 | 4,574.00 | 4,607.00 | 4,504.00 | 4,539.00 | 4,539.00 | 341,772 |
| 2024-05-14 | 4,576.50 | 4,608.50 | 4,540.00 | 4,568.00 | 4,568.00 | 361,210 |
| 2024-05-13 | 4,490.00 | 4,610.00 | 4,490.00 | 4,566.50 | 4,566.50 | 601,764 |
| 2024-05-10 | 4,526.00 | 4,530.00 | 4,428.00 | 4,480.50 | 4,480.50 | 501,208 |
| 2024-05-08 | 4,585.00 | 4,658.00 | 4,476.00 | 4,505.00 | 4,505.00 | 1,539,957 |
| 2024-05-07 | 4,445.00 | 4,589.50 | 4,445.00 | 4,555.00 | 4,555.00 | 778,634 |
| 2024-05-06 | 4,352.00 | 4,480.50 | 4,350.00 | 4,448.00 | 4,448.00 | 684,152 |
| 2024-05-03 | 4,316.00 | 4,365.00 | 4,237.00 | 4,350.00 | 4,350.00 | 438,191 |
| 2024-05-02 | 4,385.00 | 4,385.00 | 4,266.50 | 4,306.50 | 4,306.50 | 357,539 |
| 2024-04-30 | 4,363.00 | 4,404.00 | 4,301.00 | 4,352.00 | 4,352.00 | 400,382 |
| 2024-04-29 | 4,259.00 | 4,369.00 | 4,259.00 | 4,356.00 | 4,356.00 | 388,578 |
| 2024-04-27 | 4,228.00 | 4,267.50 | 4,192.50 | 4,240.00 | 4,240.00 | 275,296 |
| 2024-04-26 | 4,164.00 | 4,270.00 | 4,131.50 | 4,232.00 | 4,232.00 | 675,762 |
| 2024-04-25 | 4,018.00 | 4,175.00 | 4,018.00 | 4,148.50 | 4,148.50 | 657,187 |
| 2024-04-24 | 4,090.00 | 4,104.00 | 3,987.00 | 3,998.00 | 3,998.00 | 639,021 |
| 2024-04-23 | 4,185.00 | 4,204.00 | 4,071.50 | 4,077.00 | 4,077.00 | 423,645 |
| 2024-04-22 | 4,100.00 | 4,198.00 | 4,071.00 | 4,179.50 | 4,179.50 | 525,116 |
| 2024-04-19 | 4,000.00 | 4,111.00 | 3,951.00 | 4,078.00 | 4,078.00 | 811,303 |
| 2024-04-18 | 3,902.00 | 4,004.50 | 3,883.50 | 3,981.00 | 3,981.00 | 920,713 |
| 2024-04-17 | 3,848.00 | 3,921.00 | 3,818.50 | 3,900.00 | 3,900.00 | 445,654 |
| 2024-04-16 | 3,850.00 | 3,869.50 | 3,803.50 | 3,822.00 | 3,822.00 | 324,386 |
| 2024-04-15 | 3,713.50 | 3,838.00 | 3,713.50 | 3,826.00 | 3,826.00 | 532,376 |
| 2024-04-12 | 3,754.00 | 3,763.00 | 3,682.50 | 3,704.50 | 3,704.50 | 586,529 |
| 2024-04-11 | 3,811.00 | 3,814.50 | 3,740.00 | 3,770.00 | 3,770.00 | 220,981 |
| 2024-04-10 | 3,760.00 | 3,820.00 | 3,700.50 | 3,779.50 | 3,779.50 | 545,775 |
| 2024-04-09 | 3,844.50 | 3,855.00 | 3,720.50 | 3,739.50 | 3,739.50 | 773,291 |
| 2024-04-08 | 3,881.00 | 3,928.50 | 3,794.00 | 3,852.00 | 3,852.00 | 573,480 |
| 2024-04-05 | 3,852.00 | 3,919.00 | 3,825.50 | 3,847.00 | 3,847.00 | 423,337 |
| 2024-04-04 | 3,786.00 | 3,891.50 | 3,755.00 | 3,880.00 | 3,880.00 | 411,554 |
| 2024-04-03 | 3,845.50 | 3,850.00 | 3,737.50 | 3,791.50 | 3,791.50 | 443,474 |
| 2024-04-02 | 3,875.00 | 3,907.50 | 3,815.00 | 3,839.50 | 3,839.50 | 533,046 |
| 2024-04-01 | 3,809.00 | 3,904.00 | 3,800.00 | 3,871.00 | 3,871.00 | 629,448 |
| 2024-03-29 | 3,810.00 | 3,810.00 | 3,707.50 | 3,770.00 | 3,770.00 | 502,996 |
| 2024-03-28 | 3,707.00 | 3,834.00 | 3,700.00 | 3,774.50 | 3,774.50 | 776,160 |
| 2024-03-27 | 3,633.00 | 3,705.00 | 3,612.50 | 3,692.00 | 3,692.00 | 433,300 |
| 2024-03-26 | 3,550.00 | 3,643.00 | 3,545.00 | 3,607.00 | 3,607.00 | 672,469 |
| 2024-03-25 | 3,469.50 | 3,543.00 | 3,455.50 | 3,525.00 | 3,525.00 | 297,521 |
| 2024-03-22 | 3,541.00 | 3,547.50 | 3,421.00 | 3,482.50 | 3,482.50 | 457,316 |
| 2024-03-21 | 3,500.00 | 3,562.00 | 3,461.00 | 3,519.00 | 3,519.00 | 760,603 |
| 2024-03-20 | 3,391.00 | 3,512.00 | 3,385.50 | 3,493.00 | 3,493.00 | 943,556 |
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.