Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,421.50 | 1,494.00 | 1,362.00 | 1,365.00 | 1,365.00 | 1,461,996 |
| 2022-01-27 | 1,337.00 | 1,481.00 | 1,308.00 | 1,421.00 | 1,421.00 | 1,525,437 |
| 2022-01-26 | 1,382.00 | 1,468.00 | 1,325.00 | 1,389.00 | 1,389.00 | 1,760,601 |
| 2022-01-25 | 1,325.00 | 1,397.50 | 1,265.00 | 1,297.50 | 1,297.50 | 1,558,106 |
| 2022-01-24 | 1,404.00 | 1,423.00 | 1,221.00 | 1,251.00 | 1,251.00 | 1,855,223 |
| 2022-01-21 | 1,490.00 | 1,533.00 | 1,392.50 | 1,461.00 | 1,461.00 | 1,249,690 |
| 2022-01-20 | 1,578.50 | 1,637.00 | 1,500.00 | 1,572.00 | 1,572.00 | 1,758,893 |
| 2022-01-19 | 1,669.00 | 1,722.00 | 1,557.00 | 1,594.50 | 1,594.50 | 1,492,319 |
| 2022-01-18 | 1,822.50 | 1,836.50 | 1,625.00 | 1,654.50 | 1,654.50 | 980,188 |
| 2022-01-17 | 1,761.00 | 1,839.00 | 1,732.00 | 1,830.00 | 1,830.00 | 468,467 |
| 2022-01-14 | 1,875.00 | 1,908.00 | 1,710.50 | 1,760.00 | 1,760.00 | 1,328,229 |
| 2022-01-13 | 2,088.50 | 2,088.50 | 1,870.00 | 1,955.00 | 1,955.00 | 900,430 |
| 2022-01-12 | 2,060.00 | 2,103.50 | 2,043.00 | 2,080.50 | 2,080.50 | 392,365 |
| 2022-01-11 | 2,012.00 | 2,099.50 | 1,992.00 | 2,071.00 | 2,071.00 | 447,286 |
| 2022-01-10 | 2,073.50 | 2,107.00 | 1,969.50 | 1,969.50 | 1,969.50 | 508,749 |
| 2022-01-07 | 2,061.50 | 2,061.50 | 2,061.50 | 2,061.50 | 2,061.50 | 0 |
| 2022-01-06 | 2,029.50 | 2,106.00 | 1,992.00 | 2,034.50 | 2,034.50 | 606,070 |
| 2022-01-05 | 2,215.00 | 2,229.50 | 2,024.50 | 2,111.50 | 2,111.50 | 718,711 |
| 2022-01-04 | 2,244.50 | 2,287.00 | 2,168.00 | 2,197.50 | 2,197.50 | 521,567 |
| 2022-01-03 | 2,292.00 | 2,323.00 | 2,212.00 | 2,247.00 | 2,247.00 | 560,223 |
| 2021-12-30 | 2,171.00 | 2,333.50 | 2,171.00 | 2,278.50 | 2,278.50 | 418,111 |
| 2021-12-29 | 2,251.50 | 2,277.50 | 2,155.00 | 2,173.50 | 2,173.50 | 495,026 |
| 2021-12-28 | 2,300.50 | 2,324.00 | 2,240.00 | 2,280.00 | 2,280.00 | 395,443 |
| 2021-12-27 | 2,273.00 | 2,329.50 | 2,263.00 | 2,302.00 | 2,302.00 | 291,358 |
| 2021-12-24 | 2,250.00 | 2,276.00 | 2,236.50 | 2,260.00 | 2,260.00 | 131,474 |
| 2021-12-23 | 2,295.00 | 2,328.50 | 2,206.00 | 2,268.00 | 2,268.00 | 450,009 |
| 2021-12-22 | 2,301.00 | 2,385.50 | 2,287.50 | 2,352.50 | 2,352.50 | 480,186 |
| 2021-12-21 | 2,269.00 | 2,323.00 | 2,231.50 | 2,280.00 | 2,280.00 | 445,736 |
| 2021-12-20 | 2,412.50 | 2,425.00 | 2,226.00 | 2,277.00 | 2,277.00 | 562,105 |
| 2021-12-17 | 2,420.00 | 2,447.00 | 2,344.00 | 2,406.50 | 2,406.50 | 494,157 |
| 2021-12-16 | 2,308.00 | 2,541.00 | 2,265.50 | 2,518.50 | 2,518.50 | 919,905 |
| 2021-12-15 | 2,350.00 | 2,396.50 | 2,226.00 | 2,269.00 | 2,269.00 | 599,268 |
| 2021-12-14 | 2,458.50 | 2,480.00 | 2,222.00 | 2,376.00 | 2,376.00 | 582,437 |
| 2021-12-13 | 2,527.00 | 2,588.50 | 2,420.00 | 2,475.00 | 2,475.00 | 362,352 |
| 2021-12-10 | 2,635.00 | 2,658.50 | 2,510.00 | 2,560.00 | 2,560.00 | 306,307 |
| 2021-12-09 | 2,705.00 | 2,759.00 | 2,619.50 | 2,674.00 | 2,674.00 | 288,759 |
| 2021-12-08 | 2,698.50 | 2,745.50 | 2,632.50 | 2,699.00 | 2,699.00 | 271,789 |
| 2021-12-07 | 2,665.00 | 2,749.00 | 2,616.00 | 2,741.50 | 2,741.50 | 492,212 |
| 2021-12-06 | 2,700.00 | 2,735.00 | 2,550.00 | 2,625.50 | 2,625.50 | 574,176 |
| 2021-12-03 | 2,890.00 | 2,915.00 | 2,675.50 | 2,743.50 | 2,743.50 | 629,167 |
| 2021-12-02 | 3,024.00 | 3,030.00 | 2,874.00 | 2,890.50 | 2,890.50 | 503,951 |
| 2021-12-01 | 3,001.00 | 3,055.00 | 2,951.00 | 2,995.50 | 2,995.50 | 297,041 |
| 2021-11-30 | 3,028.50 | 3,096.00 | 2,912.00 | 3,045.50 | 3,045.50 | 569,484 |
| 2021-11-29 | 3,030.00 | 3,119.00 | 3,004.00 | 3,029.50 | 3,029.50 | 288,069 |
| 2021-11-26 | 3,040.00 | 3,083.00 | 3,002.00 | 3,076.00 | 3,076.00 | 261,746 |
| 2021-11-25 | 3,067.50 | 3,112.50 | 3,016.00 | 3,097.00 | 3,097.00 | 165,019 |
| 2021-11-24 | 3,093.00 | 3,134.50 | 3,002.00 | 3,027.00 | 3,027.00 | 415,361 |
| 2021-11-23 | 3,220.00 | 3,247.00 | 3,070.00 | 3,150.50 | 3,150.50 | 588,348 |
| 2021-11-22 | 3,360.00 | 3,400.00 | 3,132.00 | 3,235.00 | 3,235.00 | 565,756 |
| 2021-11-19 | 3,498.00 | 3,498.00 | 3,304.00 | 3,349.50 | 3,349.50 | 642,646 |
| 2021-11-18 | 3,225.00 | 3,482.00 | 3,195.00 | 3,397.00 | 3,397.00 | 822,209 |
| 2021-11-17 | 3,150.00 | 3,338.00 | 3,114.00 | 3,330.50 | 3,330.50 | 850,022 |
| 2021-11-16 | 3,169.50 | 3,190.50 | 3,021.00 | 3,078.50 | 3,078.50 | 463,921 |
| 2021-11-15 | 3,080.00 | 3,183.00 | 3,061.00 | 3,124.00 | 3,124.00 | 317,184 |
| 2021-11-12 | 3,110.00 | 3,120.00 | 3,006.00 | 3,015.00 | 3,015.00 | 370,856 |
| 2021-11-11 | 3,139.00 | 3,178.00 | 3,092.00 | 3,148.00 | 3,148.00 | 265,576 |
| 2021-11-10 | 3,147.00 | 3,194.00 | 3,126.50 | 3,172.00 | 3,172.00 | 129,970 |
| 2021-11-09 | 3,173.00 | 3,229.50 | 3,122.00 | 3,151.00 | 3,151.00 | 210,288 |
| 2021-11-08 | 3,150.00 | 3,203.50 | 3,139.50 | 3,158.50 | 3,158.50 | 173,314 |
| 2021-11-05 | 3,218.50 | 3,218.50 | 3,103.00 | 3,151.00 | 3,151.00 | 237,313 |
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.