Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4,181.00 | 4,196.50 | 4,107.50 | 4,164.00 | 4,164.00 | 301,839 |
| 2026-04-29 | 4,182.50 | 4,233.00 | 4,097.00 | 4,149.00 | 4,149.00 | 485,993 |
| 2026-04-28 | 4,339.00 | 4,399.00 | 4,150.00 | 4,166.00 | 4,166.00 | 818,873 |
| 2026-04-27 | 4,348.50 | 4,399.00 | 4,320.50 | 4,344.50 | 4,344.50 | 249,296 |
| 2026-04-24 | 4,470.00 | 4,474.00 | 4,310.00 | 4,334.00 | 4,334.00 | 386,742 |
| 2026-04-23 | 4,500.00 | 4,500.00 | 4,430.50 | 4,480.00 | 4,480.00 | 271,906 |
| 2026-04-22 | 4,425.00 | 4,490.00 | 4,414.00 | 4,450.00 | 4,450.00 | 271,884 |
| 2026-04-21 | 4,430.00 | 4,450.00 | 4,382.50 | 4,415.50 | 4,415.50 | 351,449 |
| 2026-04-20 | 4,367.50 | 4,438.50 | 4,324.00 | 4,411.00 | 4,411.00 | 308,911 |
| 2026-04-17 | 4,385.50 | 4,400.00 | 4,350.00 | 4,358.00 | 4,358.00 | 337,935 |
| 2026-04-16 | 4,302.00 | 4,448.00 | 4,295.50 | 4,357.00 | 4,357.00 | 671,431 |
| 2026-04-15 | 4,186.00 | 4,312.50 | 4,167.00 | 4,271.00 | 4,271.00 | 433,024 |
| 2026-04-14 | 4,223.50 | 4,254.50 | 4,168.00 | 4,191.50 | 4,191.50 | 374,621 |
| 2026-04-13 | 4,318.50 | 4,330.50 | 4,210.00 | 4,240.00 | 4,240.00 | 416,641 |
| 2026-04-10 | 4,334.50 | 4,350.00 | 4,295.50 | 4,325.00 | 4,325.00 | 264,810 |
| 2026-04-09 | 4,398.00 | 4,425.00 | 4,291.00 | 4,299.00 | 4,299.00 | 317,180 |
| 2026-04-08 | 4,365.00 | 4,464.50 | 4,358.00 | 4,389.00 | 4,389.00 | 389,090 |
| 2026-04-07 | 4,379.00 | 4,417.50 | 4,322.00 | 4,330.00 | 4,330.00 | 282,565 |
| 2026-04-06 | 4,339.00 | 4,389.50 | 4,288.50 | 4,389.50 | 4,389.50 | 346,043 |
| 2026-04-03 | 4,398.50 | 4,430.00 | 4,320.00 | 4,351.00 | 4,351.00 | 254,055 |
| 2026-04-02 | 4,450.00 | 4,450.00 | 4,373.50 | 4,407.00 | 4,407.00 | 338,921 |
| 2026-04-01 | 4,404.00 | 4,484.50 | 4,403.00 | 4,450.00 | 4,450.00 | 242,969 |
| 2026-03-31 | 4,470.00 | 4,487.50 | 4,363.50 | 4,391.50 | 4,391.50 | 360,239 |
| 2026-03-30 | 4,370.00 | 4,500.50 | 4,313.50 | 4,479.00 | 4,479.00 | 416,182 |
| 2026-03-27 | 4,438.00 | 4,453.50 | 4,343.50 | 4,360.50 | 4,360.50 | 234,889 |
| 2026-03-26 | 4,525.00 | 4,530.00 | 4,403.50 | 4,459.00 | 4,459.00 | 281,313 |
| 2026-03-25 | 4,464.00 | 4,537.00 | 4,424.50 | 4,518.00 | 4,518.00 | 420,772 |
| 2026-03-24 | 4,372.50 | 4,467.00 | 4,365.00 | 4,433.50 | 4,433.50 | 315,544 |
| 2026-03-23 | 4,500.50 | 4,508.00 | 4,322.00 | 4,393.00 | 4,393.00 | 598,415 |
| 2026-03-20 | 4,508.00 | 4,558.00 | 4,478.00 | 4,486.50 | 4,486.50 | 285,633 |
| 2026-03-19 | 4,579.00 | 4,615.00 | 4,462.00 | 4,480.00 | 4,480.00 | 541,257 |
| 2026-03-18 | 4,547.00 | 4,648.00 | 4,531.50 | 4,579.00 | 4,579.00 | 502,981 |
| 2026-03-17 | 4,557.50 | 4,594.50 | 4,518.00 | 4,518.00 | 4,518.00 | 167,480 |
| 2026-03-16 | 4,594.00 | 4,622.00 | 4,534.00 | 4,559.00 | 4,559.00 | 274,080 |
| 2026-03-13 | 4,542.00 | 4,615.00 | 4,538.50 | 4,612.00 | 4,612.00 | 269,195 |
| 2026-03-12 | 4,529.00 | 4,554.00 | 4,512.00 | 4,547.50 | 4,547.50 | 149,982 |
| 2026-03-11 | 4,593.00 | 4,619.50 | 4,512.50 | 4,521.00 | 4,521.00 | 206,138 |
| 2026-03-10 | 4,595.00 | 4,657.00 | 4,551.50 | 4,576.00 | 4,576.00 | 356,509 |
| 2026-03-09 | 4,522.00 | 4,620.00 | 4,470.00 | 4,527.00 | 4,527.00 | 291,995 |
| 2026-03-06 | 4,582.00 | 4,622.00 | 4,494.00 | 4,515.00 | 4,515.00 | 497,380 |
| 2026-03-05 | 4,638.00 | 4,667.00 | 4,560.00 | 4,602.50 | 4,602.50 | 286,886 |
| 2026-03-04 | 4,570.00 | 4,659.50 | 4,558.50 | 4,604.00 | 4,604.00 | 310,561 |
| 2026-03-03 | 4,611.00 | 4,684.50 | 4,532.00 | 4,545.00 | 4,545.00 | 428,849 |
| 2026-03-02 | 4,744.50 | 4,744.50 | 4,605.00 | 4,624.50 | 4,624.50 | 565,450 |
| 2026-02-27 | 4,787.00 | 4,799.00 | 4,692.00 | 4,744.50 | 4,744.50 | 402,519 |
| 2026-02-26 | 4,771.00 | 4,815.00 | 4,760.00 | 4,786.00 | 4,786.00 | 405,574 |
| 2026-02-25 | 4,790.00 | 4,808.50 | 4,740.00 | 4,756.00 | 4,756.00 | 296,195 |
| 2026-02-24 | 4,802.50 | 4,877.00 | 4,755.00 | 4,766.00 | 4,766.00 | 527,649 |
| 2026-02-20 | 4,814.50 | 4,842.00 | 4,765.00 | 4,780.00 | 4,780.00 | 399,416 |
| 2026-02-19 | 4,729.00 | 4,828.00 | 4,710.00 | 4,804.50 | 4,804.50 | 692,500 |
| 2026-02-18 | 4,685.50 | 4,729.00 | 4,626.50 | 4,699.50 | 4,699.50 | 300,545 |
| 2026-02-17 | 4,735.00 | 4,814.00 | 4,648.50 | 4,680.50 | 4,680.50 | 610,663 |
| 2026-02-16 | 4,711.50 | 4,765.00 | 4,703.00 | 4,746.50 | 4,746.50 | 319,782 |
| 2026-02-13 | 4,625.00 | 4,729.50 | 4,600.00 | 4,705.00 | 4,705.00 | 476,462 |
| 2026-02-12 | 4,600.00 | 4,659.00 | 4,574.00 | 4,625.00 | 4,625.00 | 451,239 |
| 2026-02-11 | 4,410.00 | 4,638.00 | 4,409.50 | 4,626.50 | 4,626.50 | 581,593 |
| 2026-02-10 | 4,463.50 | 4,497.50 | 4,399.00 | 4,438.50 | 4,438.50 | 229,542 |
| 2026-02-09 | 4,521.00 | 4,541.00 | 4,435.00 | 4,470.00 | 4,470.00 | 313,702 |
| 2026-02-06 | 4,535.00 | 4,596.50 | 4,470.00 | 4,514.00 | 4,514.00 | 339,711 |
| 2026-02-05 | 4,635.00 | 4,643.00 | 4,480.00 | 4,516.50 | 4,516.50 | 551,709 |
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.