Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,290.00 | 1,321.00 | 1,214.00 | 1,276.00 | 1,276.00 | 291,133 |
| 2022-10-17 | 1,209.00 | 1,279.50 | 1,200.00 | 1,261.00 | 1,261.00 | 256,310 |
| 2022-10-14 | 1,199.00 | 1,220.00 | 1,180.00 | 1,204.00 | 1,204.00 | 140,182 |
| 2022-10-13 | 1,218.00 | 1,245.00 | 1,156.00 | 1,188.50 | 1,188.50 | 286,776 |
| 2022-10-12 | 1,224.00 | 1,249.50 | 1,202.00 | 1,215.00 | 1,215.00 | 165,627 |
| 2022-10-11 | 1,190.00 | 1,224.00 | 1,182.50 | 1,206.50 | 1,206.50 | 251,004 |
| 2022-10-10 | 1,026.00 | 1,190.00 | 1,026.00 | 1,180.00 | 1,180.00 | 359,285 |
| 2022-10-07 | 1,178.00 | 1,178.00 | 1,100.00 | 1,105.00 | 1,105.00 | 225,780 |
| 2022-10-06 | 1,192.00 | 1,226.00 | 1,121.00 | 1,173.50 | 1,173.50 | 332,508 |
| 2022-10-05 | 1,190.50 | 1,205.50 | 1,100.50 | 1,183.00 | 1,183.00 | 462,721 |
| 2022-10-04 | 1,196.00 | 1,231.50 | 1,185.00 | 1,219.00 | 1,219.00 | 480,245 |
| 2022-10-03 | 1,065.00 | 1,193.00 | 1,050.50 | 1,164.50 | 1,164.50 | 526,066 |
| 2022-09-30 | 1,035.00 | 1,061.00 | 966.50 | 1,017.00 | 1,017.00 | 512,359 |
| 2022-09-29 | 1,075.00 | 1,116.50 | 1,015.00 | 1,022.00 | 1,022.00 | 350,684 |
| 2022-09-28 | 1,080.00 | 1,136.50 | 1,038.00 | 1,053.50 | 1,053.50 | 345,785 |
| 2022-09-27 | 1,009.50 | 1,098.00 | 980.50 | 1,037.50 | 1,037.50 | 413,373 |
| 2022-09-26 | 1,114.00 | 1,150.00 | 941.00 | 1,013.00 | 1,013.00 | 693,768 |
| 2022-09-23 | 1,254.00 | 1,271.00 | 1,150.00 | 1,181.00 | 1,181.00 | 288,839 |
| 2022-09-22 | 1,240.00 | 1,310.00 | 1,236.00 | 1,251.00 | 1,251.00 | 304,671 |
| 2022-09-21 | 1,183.50 | 1,309.50 | 1,026.00 | 1,234.00 | 1,234.00 | 558,097 |
| 2022-09-20 | 1,490.00 | 1,503.00 | 1,237.00 | 1,315.00 | 1,315.00 | 993,883 |
| 2022-09-19 | 1,462.00 | 1,509.50 | 1,443.50 | 1,484.00 | 1,484.00 | 294,122 |
| 2022-09-16 | 1,440.50 | 1,468.00 | 1,440.50 | 1,463.00 | 1,463.00 | 159,677 |
| 2022-09-15 | 1,437.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 115,244 |
| 2022-09-14 | 1,443.50 | 1,452.50 | 1,405.00 | 1,438.00 | 1,438.00 | 125,074 |
| 2022-09-13 | 1,441.00 | 1,468.00 | 1,430.50 | 1,448.50 | 1,448.50 | 112,188 |
| 2022-09-12 | 1,407.00 | 1,454.00 | 1,400.00 | 1,439.00 | 1,439.00 | 186,670 |
| 2022-09-09 | 1,438.50 | 1,454.00 | 1,381.50 | 1,410.50 | 1,410.50 | 281,041 |
| 2022-09-08 | 1,457.00 | 1,477.00 | 1,425.50 | 1,428.00 | 1,428.00 | 129,741 |
| 2022-09-07 | 1,440.00 | 1,485.00 | 1,402.00 | 1,457.00 | 1,457.00 | 171,691 |
| 2022-09-06 | 1,527.50 | 1,554.00 | 1,000.00 | 1,443.50 | 1,443.50 | 628,715 |
| 2022-09-05 | 1,525.00 | 1,527.50 | 1,510.00 | 1,523.00 | 1,523.00 | 96,337 |
| 2022-09-02 | 1,520.00 | 1,529.00 | 1,495.00 | 1,507.50 | 1,507.50 | 156,333 |
| 2022-09-01 | 1,480.00 | 1,538.50 | 1,475.00 | 1,519.00 | 1,519.00 | 379,739 |
| 2022-08-31 | 1,441.00 | 1,496.00 | 1,400.00 | 1,479.50 | 1,479.50 | 197,610 |
| 2022-08-30 | 1,495.00 | 1,499.50 | 1,467.50 | 1,478.00 | 1,478.00 | 192,169 |
| 2022-08-29 | 1,500.00 | 1,509.00 | 1,492.00 | 1,496.00 | 1,496.00 | 89,057 |
| 2022-08-26 | 1,510.00 | 1,517.50 | 1,488.50 | 1,502.00 | 1,502.00 | 139,019 |
| 2022-08-25 | 1,473.00 | 1,533.00 | 1,455.50 | 1,510.00 | 1,510.00 | 357,513 |
| 2022-08-24 | 1,527.00 | 1,543.50 | 1,471.50 | 1,471.50 | 1,471.50 | 492,472 |
| 2022-08-23 | 1,414.00 | 1,588.00 | 1,373.00 | 1,516.50 | 1,516.50 | 2,077,177 |
| 2022-08-22 | 1,386.50 | 1,420.00 | 1,380.00 | 1,404.00 | 1,404.00 | 282,704 |
| 2022-08-19 | 1,381.00 | 1,389.50 | 1,351.50 | 1,377.00 | 1,377.00 | 113,133 |
| 2022-08-18 | 1,390.00 | 1,394.50 | 1,367.00 | 1,381.00 | 1,381.00 | 105,969 |
| 2022-08-17 | 1,382.50 | 1,420.00 | 1,365.50 | 1,384.50 | 1,384.50 | 261,648 |
| 2022-08-16 | 1,400.00 | 1,416.50 | 1,375.00 | 1,382.00 | 1,382.00 | 229,196 |
| 2022-08-15 | 1,417.00 | 1,454.00 | 1,388.00 | 1,395.50 | 1,395.50 | 650,764 |
| 2022-08-12 | 1,421.50 | 1,436.00 | 1,361.00 | 1,399.00 | 1,399.00 | 441,921 |
| 2022-08-11 | 1,390.50 | 1,450.00 | 1,390.00 | 1,420.00 | 1,420.00 | 508,153 |
| 2022-08-10 | 1,354.50 | 1,427.00 | 1,319.00 | 1,389.50 | 1,389.50 | 480,656 |
| 2022-08-09 | 1,355.00 | 1,359.00 | 1,286.50 | 1,354.50 | 1,354.50 | 365,720 |
| 2022-08-08 | 1,390.00 | 1,397.50 | 1,324.00 | 1,355.00 | 1,355.00 | 274,475 |
| 2022-08-05 | 1,376.00 | 1,431.50 | 1,250.50 | 1,296.00 | 1,296.00 | 917,591 |
| 2022-08-04 | 1,220.00 | 1,367.00 | 1,215.00 | 1,360.00 | 1,360.00 | 734,857 |
| 2022-08-03 | 1,216.00 | 1,283.50 | 1,158.50 | 1,197.00 | 1,197.00 | 893,763 |
| 2022-08-02 | 1,300.00 | 1,300.00 | 1,187.50 | 1,204.50 | 1,204.50 | 339,602 |
| 2022-08-01 | 1,358.00 | 1,380.00 | 1,283.50 | 1,301.00 | 1,301.00 | 311,670 |
| 2022-07-29 | 1,449.50 | 1,453.50 | 1,365.00 | 1,383.50 | 1,383.50 | 198,932 |
| 2022-07-28 | 1,440.00 | 1,460.00 | 1,405.00 | 1,442.50 | 1,442.50 | 226,216 |
| 2022-07-27 | 1,440.00 | 1,470.00 | 1,350.00 | 1,433.00 | 1,433.00 | 584,095 |
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.