Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 931.00 | 980.00 | 905.00 | 937.50 | 937.50 | 256,208 |
| 2022-04-25 | 994.50 | 997.50 | 914.00 | 937.00 | 937.00 | 241,711 |
| 2022-04-22 | 1,053.00 | 1,059.00 | 990.00 | 1,000.00 | 1,000.00 | 127,522 |
| 2022-04-21 | 1,086.00 | 1,097.50 | 1,035.00 | 1,053.00 | 1,053.00 | 114,534 |
| 2022-04-20 | 1,030.00 | 1,120.00 | 1,001.00 | 1,064.00 | 1,064.00 | 290,578 |
| 2022-04-19 | 987.00 | 1,096.00 | 871.50 | 1,017.50 | 1,017.50 | 402,450 |
| 2022-04-18 | 1,020.50 | 1,034.00 | 968.00 | 977.00 | 977.00 | 153,942 |
| 2022-04-15 | 1,075.00 | 1,075.50 | 1,008.00 | 1,020.50 | 1,020.50 | 229,764 |
| 2022-04-14 | 1,120.00 | 1,120.00 | 1,041.00 | 1,060.50 | 1,060.50 | 165,275 |
| 2022-04-13 | 1,100.00 | 1,164.50 | 1,100.00 | 1,103.00 | 1,103.00 | 259,982 |
| 2022-04-12 | 1,135.50 | 1,149.50 | 1,080.00 | 1,094.00 | 1,094.00 | 186,895 |
| 2022-04-11 | 1,177.00 | 1,218.00 | 1,120.00 | 1,126.50 | 1,126.50 | 216,898 |
| 2022-04-08 | 1,221.00 | 1,240.00 | 1,122.50 | 1,177.00 | 1,177.00 | 194,894 |
| 2022-04-07 | 1,237.50 | 1,330.00 | 1,215.00 | 1,219.50 | 1,219.50 | 340,204 |
| 2022-04-06 | 1,298.00 | 1,299.50 | 1,212.50 | 1,215.00 | 1,215.00 | 327,920 |
| 2022-04-05 | 1,401.00 | 1,418.50 | 1,210.00 | 1,298.00 | 1,298.00 | 522,911 |
| 2022-04-04 | 1,480.00 | 1,489.50 | 1,328.00 | 1,397.00 | 1,397.00 | 583,451 |
| 2022-04-01 | 1,424.00 | 1,547.00 | 1,310.00 | 1,418.00 | 1,418.00 | 1,149,980 |
| 2022-03-31 | 1,100.00 | 1,438.00 | 1,090.00 | 1,425.00 | 1,425.00 | 1,251,949 |
| 2022-03-30 | 975.00 | 1,085.00 | 960.00 | 1,070.00 | 1,070.00 | 385,166 |
| 2022-03-29 | 950.00 | 1,060.00 | 850.00 | 940.00 | 940.00 | 660,871 |
| 2022-03-28 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-25 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-24 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-23 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-22 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-21 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-18 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-17 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-16 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-15 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-14 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-11 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-10 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-09 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-04 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-03 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-02 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-03-01 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-02-28 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0 |
| 2022-02-25 | 936.00 | 1,201.00 | 936.00 | 1,083.00 | 1,083.00 | 1,366,800 |
| 2022-02-24 | 1,259.00 | 1,259.00 | 595.00 | 853.00 | 853.00 | 2,588,342 |
| 2022-02-23 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 0 |
| 2022-02-22 | 1,261.00 | 1,485.00 | 1,155.50 | 1,463.50 | 1,463.50 | 3,042,247 |
| 2022-02-21 | 1,470.00 | 1,541.00 | 1,100.00 | 1,296.00 | 1,296.00 | 3,566,243 |
| 2022-02-18 | 1,605.00 | 1,636.00 | 1,437.50 | 1,449.00 | 1,449.00 | 1,957,505 |
| 2022-02-17 | 1,713.00 | 1,717.00 | 1,568.00 | 1,611.00 | 1,611.00 | 1,390,150 |
| 2022-02-16 | 1,670.50 | 1,765.00 | 1,641.00 | 1,683.00 | 1,683.00 | 2,023,040 |
| 2022-02-15 | 1,484.00 | 1,670.00 | 1,484.00 | 1,643.00 | 1,643.00 | 2,068,939 |
| 2022-02-14 | 1,480.00 | 1,545.00 | 1,381.50 | 1,490.50 | 1,490.50 | 1,609,761 |
| 2022-02-11 | 1,630.00 | 1,636.50 | 1,478.00 | 1,567.00 | 1,567.00 | 1,703,666 |
| 2022-02-10 | 1,665.00 | 1,674.50 | 1,587.00 | 1,656.50 | 1,656.50 | 1,444,856 |
| 2022-02-09 | 1,601.50 | 1,670.50 | 1,601.00 | 1,642.00 | 1,642.00 | 1,166,604 |
| 2022-02-08 | 1,500.00 | 1,617.00 | 1,500.00 | 1,560.50 | 1,560.50 | 1,206,295 |
| 2022-02-07 | 1,530.00 | 1,562.00 | 1,482.50 | 1,501.00 | 1,501.00 | 963,915 |
| 2022-02-04 | 1,560.00 | 1,624.00 | 1,520.00 | 1,544.50 | 1,544.50 | 2,263,317 |
| 2022-02-03 | 1,660.00 | 1,667.50 | 1,507.00 | 1,570.50 | 1,570.50 | 1,946,579 |
| 2022-02-02 | 1,642.50 | 1,788.00 | 1,630.00 | 1,652.50 | 1,652.50 | 2,758,491 |
| 2022-02-01 | 1,613.00 | 1,777.00 | 1,602.00 | 1,648.50 | 1,648.50 | 3,112,580 |
| 2022-01-31 | 1,406.50 | 1,608.50 | 1,404.50 | 1,490.50 | 1,490.50 | 1,728,360 |
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.