Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,960.00 | 1,980.00 | 1,945.00 | 1,949.50 | 1,949.50 | 159,562 |
| 2023-07-05 | 1,939.00 | 1,967.00 | 1,934.50 | 1,946.50 | 1,946.50 | 170,543 |
| 2023-07-04 | 1,936.50 | 1,954.00 | 1,903.00 | 1,946.00 | 1,946.00 | 199,310 |
| 2023-07-03 | 1,966.50 | 1,983.00 | 1,924.50 | 1,932.50 | 1,932.50 | 208,772 |
| 2023-06-30 | 1,974.00 | 1,980.00 | 1,955.00 | 1,971.50 | 1,971.50 | 136,862 |
| 2023-06-29 | 1,980.00 | 1,984.50 | 1,962.00 | 1,968.00 | 1,968.00 | 101,042 |
| 2023-06-28 | 1,980.00 | 1,999.50 | 1,956.00 | 1,958.00 | 1,958.00 | 151,898 |
| 2023-06-27 | 1,957.50 | 1,979.00 | 1,938.00 | 1,974.00 | 1,974.00 | 238,770 |
| 2023-06-26 | 1,972.00 | 2,000.00 | 1,880.00 | 1,955.00 | 1,955.00 | 401,172 |
| 2023-06-23 | 2,012.00 | 2,037.00 | 1,921.00 | 1,988.00 | 1,988.00 | 470,212 |
| 2023-06-22 | 2,043.50 | 2,057.50 | 2,002.00 | 2,037.00 | 2,037.00 | 189,096 |
| 2023-06-21 | 1,999.50 | 2,065.00 | 1,995.50 | 2,026.50 | 2,026.50 | 286,256 |
| 2023-06-20 | 2,036.00 | 2,036.50 | 1,986.50 | 2,000.00 | 2,000.00 | 215,519 |
| 2023-06-19 | 2,030.00 | 2,033.00 | 1,976.00 | 2,028.00 | 2,028.00 | 269,900 |
| 2023-06-16 | 2,028.50 | 2,030.00 | 1,970.00 | 2,014.00 | 2,014.00 | 332,427 |
| 2023-06-15 | 2,047.00 | 2,060.00 | 1,992.00 | 2,015.00 | 2,015.00 | 365,733 |
| 2023-06-14 | 2,005.00 | 2,044.00 | 1,991.50 | 2,005.00 | 2,005.00 | 364,071 |
| 2023-06-13 | 1,986.50 | 2,020.00 | 1,964.00 | 1,999.00 | 1,999.00 | 602,768 |
| 2023-06-09 | 1,959.00 | 1,959.00 | 1,918.50 | 1,935.00 | 1,935.00 | 228,297 |
| 2023-06-08 | 1,947.00 | 1,960.50 | 1,905.50 | 1,936.00 | 1,936.00 | 441,797 |
| 2023-06-07 | 1,826.00 | 1,969.50 | 1,822.50 | 1,947.00 | 1,947.00 | 1,453,072 |
| 2023-06-06 | 1,740.00 | 1,825.00 | 1,701.00 | 1,822.50 | 1,822.50 | 558,391 |
| 2023-06-05 | 1,788.50 | 1,812.00 | 1,740.00 | 1,764.00 | 1,764.00 | 222,400 |
| 2023-06-02 | 1,767.00 | 1,797.00 | 1,757.50 | 1,784.50 | 1,784.50 | 171,967 |
| 2023-06-01 | 1,763.50 | 1,789.00 | 1,750.50 | 1,776.00 | 1,776.00 | 158,991 |
| 2023-05-31 | 1,744.00 | 1,773.00 | 1,717.00 | 1,750.50 | 1,750.50 | 160,001 |
| 2023-05-30 | 1,786.00 | 1,792.00 | 1,700.50 | 1,754.50 | 1,754.50 | 402,342 |
| 2023-05-29 | 1,800.00 | 1,820.00 | 1,790.00 | 1,805.00 | 1,805.00 | 280,239 |
| 2023-05-26 | 1,800.00 | 1,805.00 | 1,776.50 | 1,789.00 | 1,789.00 | 185,615 |
| 2023-05-25 | 1,804.50 | 1,807.50 | 1,753.00 | 1,769.00 | 1,769.00 | 320,285 |
| 2023-05-24 | 1,750.00 | 1,813.00 | 1,739.50 | 1,798.00 | 1,798.00 | 1,015,020 |
| 2023-05-23 | 1,742.50 | 1,750.00 | 1,693.00 | 1,745.00 | 1,745.00 | 259,799 |
| 2023-05-22 | 1,729.50 | 1,745.00 | 1,716.00 | 1,731.00 | 1,731.00 | 213,600 |
| 2023-05-19 | 1,696.50 | 1,729.50 | 1,680.00 | 1,710.00 | 1,710.00 | 232,259 |
| 2023-05-18 | 1,693.00 | 1,708.50 | 1,680.00 | 1,695.00 | 1,695.00 | 128,372 |
| 2023-05-17 | 1,711.00 | 1,711.00 | 1,681.50 | 1,688.50 | 1,688.50 | 98,289 |
| 2023-05-16 | 1,689.00 | 1,720.00 | 1,675.00 | 1,696.50 | 1,696.50 | 159,161 |
| 2023-05-15 | 1,663.00 | 1,689.00 | 1,663.00 | 1,677.00 | 1,677.00 | 145,354 |
| 2023-05-12 | 1,650.00 | 1,665.00 | 1,624.50 | 1,661.00 | 1,661.00 | 106,041 |
| 2023-05-11 | 1,670.00 | 1,695.00 | 1,603.00 | 1,688.00 | 1,688.00 | 312,533 |
| 2023-05-10 | 1,582.00 | 1,668.50 | 1,575.00 | 1,658.50 | 1,658.50 | 264,337 |
| 2023-05-08 | 1,609.00 | 1,624.00 | 1,566.00 | 1,578.50 | 1,578.50 | 114,618 |
| 2023-05-05 | 1,645.00 | 1,649.50 | 1,600.50 | 1,618.00 | 1,618.00 | 128,207 |
| 2023-05-04 | 1,620.00 | 1,647.00 | 1,608.00 | 1,618.00 | 1,618.00 | 106,236 |
| 2023-05-03 | 1,691.50 | 1,693.50 | 1,601.00 | 1,668.00 | 1,668.00 | 257,404 |
| 2023-05-02 | 1,703.50 | 1,712.00 | 1,662.50 | 1,690.00 | 1,690.00 | 167,989 |
| 2023-04-28 | 1,720.00 | 1,733.00 | 1,686.00 | 1,700.00 | 1,700.00 | 123,534 |
| 2023-04-27 | 1,719.50 | 1,737.00 | 1,700.50 | 1,712.00 | 1,712.00 | 141,361 |
| 2023-04-26 | 1,739.00 | 1,747.50 | 1,715.00 | 1,719.00 | 1,719.00 | 140,412 |
| 2023-04-25 | 1,739.50 | 1,754.00 | 1,725.50 | 1,734.50 | 1,734.50 | 87,454 |
| 2023-04-24 | 1,752.50 | 1,756.50 | 1,723.50 | 1,733.50 | 1,733.50 | 199,684 |
| 2023-04-21 | 1,703.00 | 1,766.00 | 1,685.00 | 1,758.00 | 1,758.00 | 360,902 |
| 2023-04-20 | 1,697.00 | 1,713.00 | 1,670.00 | 1,698.00 | 1,698.00 | 173,420 |
| 2023-04-19 | 1,717.00 | 1,720.50 | 1,678.00 | 1,691.00 | 1,691.00 | 163,291 |
| 2023-04-18 | 1,730.50 | 1,733.00 | 1,691.00 | 1,709.50 | 1,709.50 | 204,180 |
| 2023-04-17 | 1,695.00 | 1,733.50 | 1,678.00 | 1,719.00 | 1,719.00 | 293,893 |
| 2023-04-14 | 1,699.00 | 1,699.00 | 1,654.50 | 1,673.50 | 1,673.50 | 239,258 |
| 2023-04-13 | 1,716.50 | 1,722.50 | 1,670.00 | 1,670.00 | 1,670.00 | 166,488 |
| 2023-04-12 | 1,727.00 | 1,737.50 | 1,688.00 | 1,713.00 | 1,713.00 | 152,314 |
| 2023-04-11 | 1,775.50 | 1,780.50 | 1,700.50 | 1,726.50 | 1,726.50 | 362,952 |
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.