Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3,365.00 | 3,421.00 | 3,331.00 | 3,364.50 | 3,364.50 | 804,513 |
| 2024-03-18 | 3,300.00 | 3,374.00 | 3,283.00 | 3,350.00 | 3,350.00 | 367,625 |
| 2024-03-15 | 3,240.00 | 3,326.00 | 3,222.00 | 3,300.00 | 3,300.00 | 281,285 |
| 2024-03-14 | 3,295.00 | 3,322.00 | 3,221.50 | 3,255.00 | 3,255.00 | 301,843 |
| 2024-03-13 | 3,291.00 | 3,337.00 | 3,283.50 | 3,308.50 | 3,308.50 | 207,441 |
| 2024-03-12 | 3,300.00 | 3,314.00 | 3,273.50 | 3,286.50 | 3,286.50 | 216,333 |
| 2024-03-11 | 3,340.00 | 3,378.00 | 3,296.00 | 3,307.00 | 3,307.00 | 324,787 |
| 2024-03-07 | 3,306.00 | 3,337.50 | 3,287.00 | 3,302.50 | 3,302.50 | 188,919 |
| 2024-03-06 | 3,325.00 | 3,341.00 | 3,292.50 | 3,323.00 | 3,323.00 | 205,460 |
| 2024-03-05 | 3,395.00 | 3,395.00 | 3,310.00 | 3,328.00 | 3,328.00 | 546,568 |
| 2024-03-04 | 3,286.50 | 3,400.00 | 3,280.00 | 3,375.00 | 3,375.00 | 723,084 |
| 2024-03-01 | 3,233.00 | 3,290.00 | 3,217.00 | 3,255.00 | 3,255.00 | 501,246 |
| 2024-02-29 | 3,130.00 | 3,249.50 | 3,122.50 | 3,174.00 | 3,174.00 | 495,722 |
| 2024-02-28 | 3,177.50 | 3,190.00 | 3,126.50 | 3,150.00 | 3,150.00 | 293,438 |
| 2024-02-27 | 3,138.50 | 3,175.50 | 3,112.00 | 3,157.00 | 3,157.00 | 327,423 |
| 2024-02-26 | 3,120.00 | 3,134.00 | 3,083.00 | 3,110.50 | 3,110.50 | 302,297 |
| 2024-02-22 | 3,029.00 | 3,107.00 | 3,005.00 | 3,050.00 | 3,050.00 | 413,202 |
| 2024-02-21 | 3,088.00 | 3,117.50 | 2,966.50 | 2,999.50 | 2,999.50 | 742,300 |
| 2024-02-20 | 3,114.50 | 3,218.50 | 3,060.50 | 3,120.50 | 3,120.50 | 883,511 |
| 2024-02-19 | 3,125.00 | 3,160.00 | 3,086.00 | 3,135.00 | 3,135.00 | 331,750 |
| 2024-02-16 | 3,148.50 | 3,178.00 | 3,095.00 | 3,120.50 | 3,120.50 | 601,465 |
| 2024-02-15 | 3,090.00 | 3,179.00 | 3,051.00 | 3,165.00 | 3,165.00 | 942,763 |
| 2024-02-14 | 3,154.00 | 3,199.00 | 3,060.00 | 3,096.00 | 3,096.00 | 1,583,640 |
| 2024-02-13 | 2,996.00 | 3,157.00 | 2,982.00 | 3,042.00 | 3,042.00 | 1,944,860 |
| 2024-02-12 | 2,867.50 | 2,996.50 | 2,847.50 | 2,986.00 | 2,986.00 | 1,064,249 |
| 2024-02-09 | 2,814.00 | 2,866.50 | 2,780.00 | 2,836.00 | 2,836.00 | 265,447 |
| 2024-02-08 | 2,879.00 | 2,889.00 | 2,803.50 | 2,820.00 | 2,820.00 | 342,041 |
| 2024-02-07 | 2,862.00 | 2,891.00 | 2,852.00 | 2,875.50 | 2,875.50 | 228,270 |
| 2024-02-06 | 2,896.00 | 2,899.00 | 2,861.50 | 2,865.50 | 2,865.50 | 156,282 |
| 2024-02-05 | 2,875.00 | 2,926.50 | 2,800.50 | 2,872.00 | 2,872.00 | 373,615 |
| 2024-02-02 | 2,899.50 | 2,914.00 | 2,863.00 | 2,885.50 | 2,885.50 | 164,853 |
| 2024-02-01 | 2,917.00 | 2,941.00 | 2,892.50 | 2,910.00 | 2,910.00 | 256,404 |
| 2024-01-31 | 2,920.00 | 2,932.50 | 2,881.50 | 2,911.50 | 2,911.50 | 357,710 |
| 2024-01-30 | 2,879.50 | 2,930.00 | 2,831.00 | 2,908.50 | 2,908.50 | 657,495 |
| 2024-01-29 | 2,849.50 | 2,896.50 | 2,849.00 | 2,877.00 | 2,877.00 | 354,509 |
| 2024-01-26 | 2,807.50 | 2,859.00 | 2,791.50 | 2,835.00 | 2,835.00 | 505,065 |
| 2024-01-25 | 2,794.00 | 2,809.00 | 2,736.00 | 2,768.00 | 2,768.00 | 340,743 |
| 2024-01-24 | 2,796.50 | 2,832.00 | 2,751.00 | 2,805.00 | 2,805.00 | 337,707 |
| 2024-01-23 | 2,858.00 | 2,875.00 | 2,779.50 | 2,797.00 | 2,797.00 | 457,258 |
| 2024-01-22 | 2,830.00 | 2,874.00 | 2,823.50 | 2,837.00 | 2,837.00 | 293,285 |
| 2024-01-19 | 2,827.00 | 2,867.50 | 2,802.00 | 2,826.00 | 2,826.00 | 345,485 |
| 2024-01-18 | 2,922.00 | 2,924.00 | 2,822.50 | 2,853.00 | 2,853.00 | 422,609 |
| 2024-01-17 | 2,922.00 | 2,938.00 | 2,865.00 | 2,901.50 | 2,901.50 | 309,832 |
| 2024-01-16 | 3,035.00 | 3,035.00 | 2,898.50 | 2,954.50 | 2,954.50 | 587,028 |
| 2024-01-15 | 2,979.50 | 3,053.00 | 2,969.00 | 3,010.00 | 3,010.00 | 798,523 |
| 2024-01-12 | 2,940.50 | 2,960.00 | 2,910.00 | 2,943.00 | 2,943.00 | 150,930 |
| 2024-01-11 | 2,907.00 | 2,973.50 | 2,883.00 | 2,953.50 | 2,953.50 | 282,507 |
| 2024-01-10 | 2,880.00 | 2,948.00 | 2,875.00 | 2,935.00 | 2,935.00 | 306,848 |
| 2024-01-09 | 2,833.50 | 2,890.00 | 2,821.50 | 2,860.50 | 2,860.50 | 233,873 |
| 2024-01-08 | 2,805.00 | 2,824.00 | 2,801.00 | 2,815.00 | 2,815.00 | 72,594 |
| 2024-01-05 | 2,826.50 | 2,826.50 | 2,777.50 | 2,800.00 | 2,800.00 | 73,359 |
| 2024-01-04 | 2,835.00 | 2,839.50 | 2,808.00 | 2,816.00 | 2,816.00 | 64,028 |
| 2024-01-03 | 2,810.00 | 2,840.50 | 2,806.50 | 2,829.00 | 2,829.00 | 100,025 |
| 2023-12-29 | 2,800.50 | 2,850.00 | 2,762.50 | 2,818.00 | 2,818.00 | 374,667 |
| 2023-12-28 | 2,690.00 | 2,820.50 | 2,690.00 | 2,784.00 | 2,784.00 | 601,152 |
| 2023-12-27 | 2,663.50 | 2,694.50 | 2,632.50 | 2,680.00 | 2,680.00 | 250,858 |
| 2023-12-26 | 2,658.50 | 2,674.50 | 2,629.00 | 2,662.00 | 2,662.00 | 126,141 |
| 2023-12-25 | 2,632.00 | 2,682.00 | 2,630.00 | 2,652.00 | 2,652.00 | 294,956 |
| 2023-12-22 | 2,620.00 | 2,655.00 | 2,615.50 | 2,634.00 | 2,634.00 | 142,212 |
| 2023-12-21 | 2,670.00 | 2,673.50 | 2,604.50 | 2,639.50 | 2,639.50 | 233,269 |
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.