Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,756.00 | 1,777.00 | 1,753.50 | 1,765.50 | 1,765.50 | 221,579 |
| 2023-04-07 | 1,750.00 | 1,770.00 | 1,720.50 | 1,750.00 | 1,750.00 | 227,037 |
| 2023-04-06 | 1,839.50 | 1,852.50 | 1,715.50 | 1,768.00 | 1,768.00 | 945,237 |
| 2023-04-05 | 1,792.00 | 1,835.00 | 1,750.00 | 1,820.00 | 1,820.00 | 285,103 |
| 2023-04-04 | 1,843.00 | 1,846.50 | 1,770.50 | 1,789.00 | 1,789.00 | 301,917 |
| 2023-04-03 | 1,790.00 | 1,840.00 | 1,772.50 | 1,828.00 | 1,828.00 | 318,375 |
| 2023-03-31 | 1,793.50 | 1,805.00 | 1,735.00 | 1,768.00 | 1,768.00 | 281,001 |
| 2023-03-30 | 1,740.00 | 1,796.50 | 1,731.50 | 1,783.00 | 1,783.00 | 401,212 |
| 2023-03-29 | 1,749.00 | 1,760.00 | 1,718.50 | 1,742.50 | 1,742.50 | 118,883 |
| 2023-03-28 | 1,744.50 | 1,767.00 | 1,715.50 | 1,740.00 | 1,740.00 | 222,174 |
| 2023-03-27 | 1,670.00 | 1,746.00 | 1,669.50 | 1,737.00 | 1,737.00 | 449,688 |
| 2023-03-24 | 1,676.50 | 1,683.50 | 1,662.00 | 1,666.50 | 1,666.50 | 57,142 |
| 2023-03-23 | 1,661.00 | 1,675.50 | 1,652.50 | 1,669.50 | 1,669.50 | 64,665 |
| 2023-03-22 | 1,682.00 | 1,682.00 | 1,658.00 | 1,663.50 | 1,663.50 | 64,679 |
| 2023-03-21 | 1,690.00 | 1,690.50 | 1,667.00 | 1,674.00 | 1,674.00 | 84,047 |
| 2023-03-20 | 1,690.00 | 1,696.50 | 1,658.00 | 1,675.50 | 1,675.50 | 174,622 |
| 2023-03-17 | 1,662.00 | 1,697.00 | 1,657.50 | 1,688.50 | 1,688.50 | 193,261 |
| 2023-03-16 | 1,670.00 | 1,698.50 | 1,612.00 | 1,646.00 | 1,646.00 | 319,324 |
| 2023-03-15 | 1,719.00 | 1,724.00 | 1,670.00 | 1,682.00 | 1,682.00 | 230,123 |
| 2023-03-14 | 1,670.00 | 1,715.00 | 1,660.00 | 1,706.00 | 1,706.00 | 246,859 |
| 2023-03-13 | 1,659.50 | 1,689.50 | 1,646.00 | 1,651.00 | 1,651.00 | 148,223 |
| 2023-03-10 | 1,662.00 | 1,672.50 | 1,646.00 | 1,660.50 | 1,660.50 | 73,673 |
| 2023-03-09 | 1,687.50 | 1,699.50 | 1,655.00 | 1,672.50 | 1,672.50 | 135,381 |
| 2023-03-07 | 1,701.50 | 1,705.00 | 1,676.00 | 1,679.50 | 1,679.50 | 111,462 |
| 2023-03-06 | 1,681.50 | 1,707.00 | 1,681.50 | 1,701.00 | 1,701.00 | 161,130 |
| 2023-03-03 | 1,644.50 | 1,685.00 | 1,642.50 | 1,681.00 | 1,681.00 | 113,761 |
| 2023-03-02 | 1,669.00 | 1,669.00 | 1,630.00 | 1,644.00 | 1,644.00 | 136,488 |
| 2023-03-01 | 1,680.00 | 1,682.50 | 1,660.00 | 1,666.50 | 1,666.50 | 98,344 |
| 2023-02-28 | 1,680.00 | 1,689.50 | 1,650.00 | 1,656.00 | 1,656.00 | 133,254 |
| 2023-02-27 | 1,625.00 | 1,684.00 | 1,590.00 | 1,677.00 | 1,677.00 | 186,581 |
| 2023-02-24 | 1,623.00 | 1,673.00 | 1,622.00 | 1,662.50 | 1,662.50 | 151,014 |
| 2023-02-22 | 1,635.00 | 1,638.00 | 1,606.00 | 1,628.00 | 1,628.00 | 83,799 |
| 2023-02-21 | 1,557.00 | 1,633.00 | 1,551.50 | 1,622.00 | 1,622.00 | 255,808 |
| 2023-02-20 | 1,580.00 | 1,580.00 | 1,540.00 | 1,556.50 | 1,556.50 | 175,372 |
| 2023-02-17 | 1,591.00 | 1,600.00 | 1,555.00 | 1,579.00 | 1,579.00 | 168,429 |
| 2023-02-16 | 1,580.00 | 1,630.00 | 1,563.00 | 1,587.00 | 1,587.00 | 192,743 |
| 2023-02-15 | 1,625.00 | 1,625.00 | 1,542.00 | 1,590.00 | 1,590.00 | 354,199 |
| 2023-02-14 | 1,666.00 | 1,671.00 | 1,615.00 | 1,638.00 | 1,638.00 | 272,602 |
| 2023-02-13 | 1,682.00 | 1,694.00 | 1,665.00 | 1,676.00 | 1,676.00 | 87,350 |
| 2023-02-10 | 1,664.00 | 1,682.00 | 1,654.00 | 1,673.50 | 1,673.50 | 71,285 |
| 2023-02-09 | 1,679.00 | 1,680.00 | 1,653.00 | 1,669.00 | 1,669.00 | 93,615 |
| 2023-02-08 | 1,709.50 | 1,709.50 | 1,659.00 | 1,675.00 | 1,675.00 | 172,452 |
| 2023-02-07 | 1,719.00 | 1,728.00 | 1,691.50 | 1,703.00 | 1,703.00 | 130,750 |
| 2023-02-06 | 1,686.00 | 1,715.00 | 1,686.00 | 1,713.00 | 1,713.00 | 131,154 |
| 2023-02-03 | 1,687.50 | 1,699.00 | 1,650.50 | 1,694.00 | 1,694.00 | 165,545 |
| 2023-02-02 | 1,712.00 | 1,719.50 | 1,685.00 | 1,694.50 | 1,694.50 | 122,408 |
| 2023-02-01 | 1,710.00 | 1,732.00 | 1,681.00 | 1,683.50 | 1,683.50 | 189,638 |
| 2023-01-31 | 1,705.00 | 1,737.00 | 1,690.00 | 1,721.50 | 1,721.50 | 330,339 |
| 2023-01-30 | 1,665.00 | 1,705.50 | 1,654.00 | 1,705.00 | 1,705.00 | 346,115 |
| 2023-01-27 | 1,629.50 | 1,664.00 | 1,615.00 | 1,659.50 | 1,659.50 | 194,650 |
| 2023-01-26 | 1,641.00 | 1,646.00 | 1,614.00 | 1,620.50 | 1,620.50 | 153,067 |
| 2023-01-25 | 1,606.00 | 1,640.00 | 1,576.00 | 1,630.00 | 1,630.00 | 222,758 |
| 2023-01-24 | 1,634.00 | 1,650.00 | 1,589.50 | 1,611.50 | 1,611.50 | 296,896 |
| 2023-01-23 | 1,570.00 | 1,641.00 | 1,567.50 | 1,615.00 | 1,615.00 | 424,900 |
| 2023-01-20 | 1,559.50 | 1,576.50 | 1,549.00 | 1,563.00 | 1,563.00 | 163,974 |
| 2023-01-19 | 1,563.50 | 1,569.00 | 1,541.50 | 1,563.00 | 1,563.00 | 204,639 |
| 2023-01-18 | 1,541.00 | 1,574.00 | 1,536.50 | 1,554.00 | 1,554.00 | 210,096 |
| 2023-01-17 | 1,588.00 | 1,590.00 | 1,538.00 | 1,562.00 | 1,562.00 | 307,711 |
| 2023-01-16 | 1,521.50 | 1,589.00 | 1,514.50 | 1,573.50 | 1,573.50 | 402,783 |
| 2023-01-13 | 1,499.50 | 1,515.00 | 1,497.50 | 1,513.00 | 1,513.00 | 114,038 |
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.