Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2,654.50 | 2,935.50 | 2,654.50 | 2,893.00 | 2,893.00 | 3,609,752 |
| 2026-07-24 | 2,655.00 | 2,695.00 | 2,565.00 | 2,622.50 | 2,622.50 | 3,421,146 |
| 2026-07-23 | 2,763.00 | 2,837.50 | 2,716.00 | 2,748.50 | 2,748.50 | 1,424,932 |
| 2026-07-22 | 2,801.00 | 2,850.00 | 2,640.00 | 2,747.00 | 2,747.00 | 3,518,319 |
| 2026-07-21 | 2,895.50 | 2,991.50 | 2,827.00 | 2,902.50 | 2,902.50 | 2,075,134 |
| 2026-07-20 | 2,873.00 | 2,950.00 | 2,484.50 | 2,800.00 | 2,800.00 | 6,340,797 |
| 2026-07-17 | 2,912.50 | 3,032.00 | 2,858.00 | 2,979.00 | 2,979.00 | 829,022 |
| 2026-07-16 | 3,086.50 | 3,128.00 | 2,910.50 | 3,034.50 | 3,034.50 | 1,087,356 |
| 2026-07-15 | 3,109.00 | 3,139.00 | 3,071.50 | 3,105.50 | 3,105.50 | 504,050 |
| 2026-07-14 | 3,227.50 | 3,257.00 | 3,100.50 | 3,153.00 | 3,153.00 | 502,792 |
| 2026-07-13 | 3,230.00 | 3,290.00 | 3,183.00 | 3,230.50 | 3,230.50 | 411,923 |
| 2026-07-10 | 3,240.00 | 3,266.50 | 3,174.50 | 3,228.00 | 3,228.00 | 277,036 |
| 2026-07-09 | 3,295.50 | 3,315.00 | 3,230.00 | 3,291.50 | 3,291.50 | 420,956 |
| 2026-07-08 | 3,207.00 | 3,321.00 | 3,133.00 | 3,302.50 | 3,302.50 | 555,554 |
| 2026-07-07 | 3,148.00 | 3,207.50 | 2,983.00 | 3,170.50 | 3,170.50 | 852,244 |
| 2026-07-06 | 3,157.50 | 3,215.00 | 3,105.00 | 3,155.00 | 3,155.00 | 707,273 |
| 2026-07-03 | 3,264.50 | 3,288.50 | 3,137.50 | 3,175.50 | 3,175.50 | 529,309 |
| 2026-07-02 | 3,420.00 | 3,446.00 | 3,231.50 | 3,301.00 | 3,301.00 | 447,070 |
| 2026-07-01 | 3,413.50 | 3,474.50 | 3,299.00 | 3,435.00 | 3,435.00 | 726,404 |
| 2026-06-30 | 3,486.00 | 3,575.00 | 3,380.00 | 3,413.00 | 3,413.00 | 775,735 |
| 2026-06-29 | 3,462.50 | 3,494.50 | 3,366.00 | 3,455.00 | 3,455.00 | 646,060 |
| 2026-06-26 | 3,426.50 | 3,519.50 | 3,286.50 | 3,464.50 | 3,464.50 | 1,121,122 |
| 2026-06-25 | 3,460.00 | 3,550.00 | 3,401.00 | 3,482.00 | 3,482.00 | 641,848 |
| 2026-06-24 | 3,607.00 | 3,640.00 | 3,435.00 | 3,459.00 | 3,459.00 | 602,339 |
| 2026-06-23 | 3,545.00 | 3,645.00 | 3,467.00 | 3,615.00 | 3,615.00 | 691,395 |
| 2026-06-22 | 3,724.50 | 3,740.00 | 3,507.50 | 3,592.50 | 3,592.50 | 730,724 |
| 2026-06-19 | 3,745.50 | 3,810.00 | 3,701.50 | 3,752.00 | 3,752.00 | 480,528 |
| 2026-06-18 | 3,838.50 | 3,885.00 | 3,718.50 | 3,757.00 | 3,757.00 | 995,249 |
| 2026-06-17 | 3,830.00 | 3,872.50 | 3,810.00 | 3,850.00 | 3,850.00 | 271,240 |
| 2026-06-16 | 3,927.00 | 3,970.50 | 3,791.00 | 3,846.50 | 3,846.50 | 431,031 |
| 2026-06-15 | 3,851.50 | 3,930.00 | 3,848.00 | 3,900.00 | 3,900.00 | 522,638 |
| 2026-06-11 | 3,786.50 | 3,872.50 | 3,771.00 | 3,859.00 | 3,859.00 | 466,927 |
| 2026-06-10 | 3,827.50 | 3,827.50 | 3,716.00 | 3,790.00 | 3,790.00 | 583,704 |
| 2026-06-09 | 3,678.00 | 3,856.00 | 3,548.00 | 3,822.00 | 3,822.00 | 1,123,782 |
| 2026-06-08 | 3,795.50 | 3,814.50 | 3,662.00 | 3,672.50 | 3,672.50 | 686,408 |
| 2026-06-05 | 3,904.50 | 3,912.00 | 3,742.50 | 3,780.00 | 3,780.00 | 941,105 |
| 2026-06-04 | 4,009.00 | 4,025.00 | 3,875.00 | 3,885.00 | 3,885.00 | 679,118 |
| 2026-06-03 | 4,065.00 | 4,095.00 | 3,994.50 | 4,010.00 | 4,010.00 | 262,978 |
| 2026-06-02 | 4,006.00 | 4,066.00 | 3,980.00 | 4,060.00 | 4,060.00 | 347,910 |
| 2026-06-01 | 3,992.00 | 4,053.50 | 3,985.00 | 3,995.00 | 3,995.00 | 275,879 |
| 2026-05-29 | 4,035.00 | 4,046.00 | 3,986.00 | 4,005.00 | 4,005.00 | 332,348 |
| 2026-05-28 | 4,053.00 | 4,114.00 | 4,011.00 | 4,075.50 | 4,075.50 | 461,315 |
| 2026-05-27 | 3,998.50 | 4,059.50 | 3,964.50 | 4,052.50 | 4,052.50 | 339,701 |
| 2026-05-26 | 4,087.50 | 4,105.00 | 3,950.00 | 4,001.00 | 4,001.00 | 747,554 |
| 2026-05-25 | 4,170.00 | 4,185.00 | 4,108.50 | 4,141.00 | 4,141.00 | 360,660 |
| 2026-05-22 | 4,200.00 | 4,262.00 | 4,131.00 | 4,148.50 | 4,148.50 | 391,337 |
| 2026-05-21 | 4,135.00 | 4,230.00 | 4,100.00 | 4,227.00 | 4,227.00 | 298,232 |
| 2026-05-20 | 4,207.50 | 4,226.00 | 4,132.00 | 4,172.50 | 4,172.50 | 191,841 |
| 2026-05-19 | 4,185.50 | 4,236.50 | 4,126.00 | 4,215.00 | 4,215.00 | 238,928 |
| 2026-05-18 | 4,118.50 | 4,196.00 | 4,100.00 | 4,182.50 | 4,182.50 | 284,638 |
| 2026-05-15 | 4,193.00 | 4,248.00 | 4,100.00 | 4,130.50 | 4,130.50 | 255,872 |
| 2026-05-14 | 4,280.00 | 4,295.00 | 4,186.00 | 4,224.50 | 4,224.50 | 250,841 |
| 2026-05-13 | 4,337.50 | 4,363.00 | 4,248.00 | 4,284.00 | 4,284.00 | 285,395 |
| 2026-05-12 | 4,290.00 | 4,342.50 | 4,280.00 | 4,317.00 | 4,317.00 | 241,430 |
| 2026-05-11 | 4,183.50 | 4,305.00 | 4,175.50 | 4,293.50 | 4,293.50 | 174,273 |
| 2026-05-08 | 4,160.50 | 4,193.00 | 4,131.00 | 4,131.50 | 4,131.50 | 165,699 |
| 2026-05-07 | 4,189.50 | 4,213.00 | 4,151.50 | 4,189.50 | 4,189.50 | 135,525 |
| 2026-05-06 | 4,151.00 | 4,222.00 | 4,108.00 | 4,217.00 | 4,217.00 | 320,610 |
| 2026-05-05 | 4,097.00 | 4,158.00 | 4,019.50 | 4,135.00 | 4,135.00 | 283,637 |
| 2026-05-04 | 4,151.50 | 4,203.50 | 4,054.00 | 4,085.50 | 4,085.50 | 375,611 |
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.