Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,492.00 | 1,520.00 | 1,477.00 | 1,514.00 | 1,514.00 | 271,724 |
| 2023-01-11 | 1,430.00 | 1,498.50 | 1,427.00 | 1,483.50 | 1,483.50 | 399,795 |
| 2023-01-10 | 1,429.00 | 1,433.00 | 1,407.00 | 1,428.50 | 1,428.50 | 109,100 |
| 2023-01-09 | 1,426.00 | 1,444.00 | 1,415.00 | 1,428.00 | 1,428.00 | 134,162 |
| 2023-01-06 | 1,438.00 | 1,445.00 | 1,406.00 | 1,418.00 | 1,418.00 | 48,303 |
| 2023-01-05 | 1,442.00 | 1,443.00 | 1,431.50 | 1,437.50 | 1,437.50 | 35,744 |
| 2023-01-04 | 1,444.00 | 1,455.00 | 1,424.00 | 1,438.00 | 1,438.00 | 70,407 |
| 2023-01-03 | 1,410.50 | 1,454.50 | 1,397.50 | 1,443.00 | 1,443.00 | 156,273 |
| 2022-12-30 | 1,412.00 | 1,415.00 | 1,390.50 | 1,403.50 | 1,403.50 | 65,046 |
| 2022-12-29 | 1,388.50 | 1,416.00 | 1,384.00 | 1,414.00 | 1,414.00 | 87,419 |
| 2022-12-28 | 1,407.50 | 1,423.50 | 1,381.00 | 1,391.00 | 1,391.00 | 105,194 |
| 2022-12-27 | 1,383.50 | 1,425.50 | 1,380.50 | 1,425.00 | 1,425.00 | 161,427 |
| 2022-12-26 | 1,397.00 | 1,405.00 | 1,368.00 | 1,379.00 | 1,379.00 | 81,281 |
| 2022-12-23 | 1,421.50 | 1,438.50 | 1,365.00 | 1,383.50 | 1,383.50 | 218,066 |
| 2022-12-22 | 1,406.50 | 1,430.50 | 1,403.00 | 1,419.00 | 1,419.00 | 114,289 |
| 2022-12-21 | 1,403.00 | 1,425.00 | 1,380.00 | 1,397.00 | 1,397.00 | 151,636 |
| 2022-12-20 | 1,330.00 | 1,398.50 | 1,326.50 | 1,392.50 | 1,392.50 | 137,561 |
| 2022-12-19 | 1,371.00 | 1,371.00 | 1,323.50 | 1,338.00 | 1,338.00 | 185,613 |
| 2022-12-16 | 1,358.00 | 1,385.00 | 1,357.50 | 1,365.00 | 1,365.00 | 72,083 |
| 2022-12-15 | 1,386.50 | 1,387.00 | 1,352.00 | 1,370.50 | 1,370.50 | 153,931 |
| 2022-12-14 | 1,415.00 | 1,424.00 | 1,382.00 | 1,393.00 | 1,393.00 | 137,750 |
| 2022-12-13 | 1,422.50 | 1,434.50 | 1,414.00 | 1,420.00 | 1,420.00 | 69,586 |
| 2022-12-12 | 1,430.00 | 1,439.00 | 1,417.50 | 1,425.50 | 1,425.50 | 68,383 |
| 2022-12-09 | 1,432.00 | 1,445.00 | 1,426.00 | 1,430.50 | 1,430.50 | 57,732 |
| 2022-12-08 | 1,458.00 | 1,464.00 | 1,425.00 | 1,431.50 | 1,431.50 | 81,369 |
| 2022-12-07 | 1,450.00 | 1,468.00 | 1,435.50 | 1,459.50 | 1,459.50 | 112,583 |
| 2022-12-06 | 1,460.00 | 1,479.00 | 1,444.00 | 1,466.00 | 1,466.00 | 154,501 |
| 2022-12-05 | 1,426.00 | 1,473.00 | 1,407.00 | 1,469.00 | 1,469.00 | 214,408 |
| 2022-12-02 | 1,435.00 | 1,449.00 | 1,421.00 | 1,430.00 | 1,430.00 | 115,638 |
| 2022-12-01 | 1,422.00 | 1,439.00 | 1,415.50 | 1,432.00 | 1,432.00 | 108,154 |
| 2022-11-30 | 1,420.00 | 1,422.50 | 1,408.00 | 1,413.00 | 1,413.00 | 64,929 |
| 2022-11-29 | 1,409.50 | 1,429.50 | 1,395.50 | 1,425.50 | 1,425.50 | 132,835 |
| 2022-11-28 | 1,418.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | 120,320 |
| 2022-11-25 | 1,446.00 | 1,446.00 | 1,400.00 | 1,425.00 | 1,425.00 | 121,963 |
| 2022-11-24 | 1,450.00 | 1,450.50 | 1,432.50 | 1,439.00 | 1,439.00 | 53,114 |
| 2022-11-23 | 1,457.50 | 1,457.50 | 1,421.50 | 1,445.00 | 1,445.00 | 140,616 |
| 2022-11-22 | 1,441.00 | 1,459.50 | 1,438.50 | 1,447.00 | 1,447.00 | 140,699 |
| 2022-11-21 | 1,498.00 | 1,500.50 | 1,431.00 | 1,440.00 | 1,440.00 | 435,975 |
| 2022-11-18 | 1,483.00 | 1,503.00 | 1,468.00 | 1,485.00 | 1,485.00 | 180,679 |
| 2022-11-17 | 1,500.50 | 1,505.00 | 1,453.00 | 1,489.50 | 1,489.50 | 216,094 |
| 2022-11-16 | 1,475.00 | 1,515.00 | 1,460.00 | 1,494.00 | 1,494.00 | 387,980 |
| 2022-11-15 | 1,530.00 | 1,545.50 | 1,370.00 | 1,502.00 | 1,502.00 | 996,017 |
| 2022-11-14 | 1,469.00 | 1,535.00 | 1,459.00 | 1,494.00 | 1,494.00 | 439,807 |
| 2022-11-11 | 1,448.00 | 1,470.00 | 1,414.00 | 1,418.00 | 1,418.00 | 342,036 |
| 2022-11-10 | 1,410.00 | 1,446.50 | 1,410.00 | 1,432.00 | 1,432.00 | 184,625 |
| 2022-11-09 | 1,400.00 | 1,444.50 | 1,385.50 | 1,399.00 | 1,399.00 | 394,928 |
| 2022-11-08 | 1,400.00 | 1,412.00 | 1,381.00 | 1,395.00 | 1,395.00 | 154,996 |
| 2022-11-07 | 1,359.00 | 1,420.50 | 1,354.00 | 1,389.50 | 1,389.50 | 299,643 |
| 2022-11-03 | 1,347.00 | 1,349.00 | 1,318.00 | 1,347.50 | 1,347.50 | 119,627 |
| 2022-11-02 | 1,383.00 | 1,383.00 | 1,332.00 | 1,354.00 | 1,354.00 | 192,393 |
| 2022-11-01 | 1,340.00 | 1,393.50 | 1,338.00 | 1,378.50 | 1,378.50 | 246,727 |
| 2022-10-31 | 1,330.00 | 1,338.50 | 1,313.00 | 1,333.00 | 1,333.00 | 170,850 |
| 2022-10-28 | 1,318.50 | 1,337.00 | 1,279.00 | 1,329.50 | 1,329.50 | 158,789 |
| 2022-10-27 | 1,332.50 | 1,339.00 | 1,309.50 | 1,319.00 | 1,319.00 | 166,066 |
| 2022-10-26 | 1,347.00 | 1,355.50 | 1,301.00 | 1,326.50 | 1,326.50 | 232,957 |
| 2022-10-25 | 1,250.00 | 1,347.00 | 1,250.00 | 1,335.50 | 1,335.50 | 605,792 |
| 2022-10-24 | 1,265.00 | 1,277.00 | 1,235.50 | 1,242.00 | 1,242.00 | 157,113 |
| 2022-10-21 | 1,258.00 | 1,259.50 | 1,228.50 | 1,257.00 | 1,257.00 | 112,561 |
| 2022-10-20 | 1,255.00 | 1,264.50 | 1,226.00 | 1,249.50 | 1,249.50 | 111,291 |
| 2022-10-19 | 1,233.00 | 1,269.00 | 1,212.50 | 1,229.00 | 1,229.00 | 215,269 |
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.