Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,375.00 | 1,454.00 | 1,343.50 | 1,439.00 | 1,439.00 | 706,226 |
| 2022-07-25 | 1,246.00 | 1,364.50 | 1,241.00 | 1,361.50 | 1,361.50 | 588,482 |
| 2022-07-22 | 1,219.00 | 1,238.00 | 1,212.50 | 1,222.00 | 1,222.00 | 184,413 |
| 2022-07-21 | 1,221.00 | 1,246.50 | 1,155.00 | 1,206.00 | 1,206.00 | 272,952 |
| 2022-07-20 | 1,174.00 | 1,258.00 | 1,162.00 | 1,221.00 | 1,221.00 | 406,867 |
| 2022-07-19 | 1,170.00 | 1,189.00 | 1,117.00 | 1,173.50 | 1,173.50 | 388,527 |
| 2022-07-18 | 1,074.00 | 1,194.00 | 1,071.00 | 1,164.00 | 1,164.00 | 697,362 |
| 2022-07-15 | 1,040.50 | 1,084.50 | 1,038.50 | 1,066.50 | 1,066.50 | 205,287 |
| 2022-07-14 | 1,039.00 | 1,071.50 | 1,010.50 | 1,039.50 | 1,039.50 | 286,560 |
| 2022-07-13 | 1,069.50 | 1,098.50 | 1,023.50 | 1,037.00 | 1,037.00 | 447,528 |
| 2022-07-12 | 1,040.00 | 1,105.00 | 955.00 | 1,075.00 | 1,075.00 | 575,224 |
| 2022-07-11 | 1,016.00 | 1,110.00 | 1,006.00 | 1,050.00 | 1,050.00 | 874,943 |
| 2022-07-08 | 1,025.00 | 1,033.50 | 951.50 | 1,006.00 | 1,006.00 | 570,042 |
| 2022-07-07 | 896.00 | 1,019.00 | 872.50 | 1,019.00 | 1,019.00 | 621,224 |
| 2022-07-06 | 866.00 | 911.00 | 851.00 | 876.00 | 876.00 | 143,603 |
| 2022-07-05 | 859.00 | 870.00 | 836.00 | 864.00 | 864.00 | 115,562 |
| 2022-07-04 | 856.00 | 889.00 | 850.00 | 859.00 | 859.00 | 87,137 |
| 2022-07-01 | 837.50 | 863.50 | 814.00 | 855.00 | 855.00 | 97,141 |
| 2022-06-30 | 898.50 | 905.00 | 805.00 | 844.50 | 844.50 | 180,582 |
| 2022-06-29 | 905.00 | 915.00 | 863.50 | 887.50 | 887.50 | 120,869 |
| 2022-06-28 | 918.50 | 939.00 | 890.00 | 903.50 | 903.50 | 172,439 |
| 2022-06-27 | 879.00 | 925.50 | 860.50 | 913.00 | 913.00 | 202,275 |
| 2022-06-24 | 877.00 | 885.00 | 855.50 | 859.00 | 859.00 | 88,180 |
| 2022-06-23 | 849.00 | 877.00 | 833.00 | 870.00 | 870.00 | 105,237 |
| 2022-06-22 | 865.00 | 865.00 | 830.00 | 842.00 | 842.00 | 100,517 |
| 2022-06-21 | 870.00 | 900.00 | 861.50 | 868.00 | 868.00 | 128,433 |
| 2022-06-20 | 858.00 | 884.00 | 852.00 | 874.00 | 874.00 | 134,825 |
| 2022-06-17 | 884.00 | 884.50 | 830.00 | 852.00 | 852.00 | 142,826 |
| 2022-06-16 | 830.50 | 880.00 | 830.50 | 880.00 | 880.00 | 179,349 |
| 2022-06-15 | 780.00 | 837.00 | 766.50 | 825.00 | 825.00 | 170,608 |
| 2022-06-14 | 794.00 | 794.00 | 750.00 | 776.50 | 776.50 | 106,459 |
| 2022-06-10 | 795.00 | 821.00 | 771.00 | 771.00 | 771.00 | 102,483 |
| 2022-06-09 | 832.00 | 846.00 | 791.00 | 795.00 | 795.00 | 145,936 |
| 2022-06-08 | 798.50 | 833.00 | 781.00 | 831.50 | 831.50 | 189,359 |
| 2022-06-07 | 779.00 | 788.00 | 728.00 | 776.50 | 776.50 | 307,257 |
| 2022-06-06 | 840.00 | 850.00 | 763.50 | 777.00 | 777.00 | 268,410 |
| 2022-06-03 | 894.00 | 908.50 | 833.50 | 838.00 | 838.00 | 169,919 |
| 2022-06-02 | 915.00 | 915.00 | 886.00 | 894.00 | 894.00 | 78,529 |
| 2022-06-01 | 892.00 | 929.00 | 892.00 | 904.00 | 904.00 | 93,829 |
| 2022-05-31 | 895.00 | 945.00 | 860.00 | 908.00 | 908.00 | 320,052 |
| 2022-05-30 | 933.00 | 939.00 | 880.00 | 895.00 | 895.00 | 195,494 |
| 2022-05-27 | 954.50 | 954.50 | 910.00 | 929.00 | 929.00 | 183,241 |
| 2022-05-26 | 944.00 | 990.00 | 940.00 | 959.00 | 959.00 | 198,585 |
| 2022-05-25 | 938.00 | 955.00 | 931.50 | 938.00 | 938.00 | 78,540 |
| 2022-05-24 | 938.00 | 966.00 | 909.00 | 931.00 | 931.00 | 125,771 |
| 2022-05-23 | 944.50 | 993.00 | 908.00 | 938.00 | 938.00 | 135,215 |
| 2022-05-20 | 943.00 | 950.00 | 905.00 | 940.00 | 940.00 | 114,575 |
| 2022-05-19 | 974.50 | 974.50 | 921.50 | 937.00 | 937.00 | 106,878 |
| 2022-05-18 | 944.50 | 1,028.00 | 932.00 | 968.00 | 968.00 | 279,513 |
| 2022-05-17 | 902.00 | 945.00 | 902.00 | 941.50 | 941.50 | 140,819 |
| 2022-05-16 | 898.00 | 916.00 | 881.50 | 899.00 | 899.00 | 94,296 |
| 2022-05-13 | 887.00 | 915.00 | 871.00 | 880.00 | 880.00 | 80,115 |
| 2022-05-12 | 934.00 | 934.00 | 831.00 | 880.00 | 880.00 | 115,558 |
| 2022-05-11 | 953.00 | 985.00 | 904.00 | 930.50 | 930.50 | 135,654 |
| 2022-05-06 | 965.00 | 969.50 | 928.50 | 941.50 | 941.50 | 134,914 |
| 2022-05-05 | 986.50 | 1,009.00 | 960.50 | 965.00 | 965.00 | 134,377 |
| 2022-05-04 | 1,022.50 | 1,045.00 | 984.00 | 984.00 | 984.00 | 108,559 |
| 2022-04-29 | 1,025.00 | 1,054.50 | 1,001.00 | 1,022.00 | 1,022.00 | 117,841 |
| 2022-04-28 | 1,052.50 | 1,148.50 | 1,005.00 | 1,015.00 | 1,015.00 | 364,429 |
| 2022-04-27 | 937.50 | 1,056.00 | 937.50 | 1,036.50 | 1,036.50 | 263,070 |
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.