Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4,650.00 | 4,709.00 | 4,620.50 | 4,673.00 | 4,673.00 | 384,469 |
| 2026-02-03 | 4,616.00 | 4,685.00 | 4,574.50 | 4,661.50 | 4,661.50 | 360,648 |
| 2026-02-02 | 4,655.00 | 4,713.00 | 4,561.00 | 4,611.00 | 4,611.00 | 721,148 |
| 2026-01-30 | 4,731.50 | 4,826.00 | 4,617.50 | 4,689.50 | 4,689.50 | 979,642 |
| 2026-01-29 | 4,706.00 | 4,768.00 | 4,700.00 | 4,725.00 | 4,725.00 | 464,419 |
| 2026-01-28 | 4,713.50 | 4,770.00 | 4,700.00 | 4,715.50 | 4,715.50 | 469,329 |
| 2026-01-27 | 4,611.50 | 4,752.50 | 4,592.50 | 4,715.00 | 4,715.00 | 626,624 |
| 2026-01-26 | 4,562.00 | 4,636.00 | 4,515.50 | 4,595.00 | 4,595.00 | 526,543 |
| 2026-01-23 | 4,508.50 | 4,580.00 | 4,501.50 | 4,558.00 | 4,558.00 | 282,510 |
| 2026-01-22 | 4,530.00 | 4,555.00 | 4,485.50 | 4,505.00 | 4,505.00 | 445,985 |
| 2026-01-21 | 4,444.00 | 4,532.50 | 4,412.00 | 4,493.00 | 4,493.00 | 405,292 |
| 2026-01-20 | 4,488.00 | 4,515.00 | 4,426.00 | 4,440.00 | 4,440.00 | 310,334 |
| 2026-01-19 | 4,434.50 | 4,520.00 | 4,432.50 | 4,499.00 | 4,499.00 | 400,296 |
| 2026-01-16 | 4,427.00 | 4,462.00 | 4,415.00 | 4,448.00 | 4,448.00 | 416,980 |
| 2026-01-15 | 4,383.00 | 4,430.00 | 4,366.50 | 4,395.50 | 4,395.50 | 322,151 |
| 2026-01-14 | 4,428.00 | 4,450.00 | 4,352.50 | 4,430.50 | 4,430.50 | 501,690 |
| 2026-01-13 | 4,505.50 | 4,549.00 | 4,395.00 | 4,434.50 | 4,434.50 | 386,516 |
| 2026-01-12 | 4,382.00 | 4,513.50 | 4,357.50 | 4,471.50 | 4,471.50 | 485,414 |
| 2026-01-09 | 4,297.50 | 4,385.00 | 4,291.00 | 4,350.00 | 4,350.00 | 177,882 |
| 2026-01-08 | 4,370.00 | 4,370.00 | 4,265.00 | 4,297.00 | 4,297.00 | 289,219 |
| 2026-01-06 | 4,445.00 | 4,470.00 | 4,380.50 | 4,388.50 | 4,388.50 | 152,895 |
| 2026-01-05 | 4,517.00 | 4,517.00 | 4,414.50 | 4,463.50 | 4,463.50 | 207,670 |
| 2025-12-30 | 4,520.00 | 4,535.00 | 4,488.00 | 4,495.00 | 4,495.00 | 315,639 |
| 2025-12-29 | 4,479.50 | 4,611.00 | 4,451.00 | 4,490.00 | 4,490.00 | 1,183,759 |
| 2025-12-26 | 4,335.00 | 4,480.00 | 4,330.50 | 4,428.50 | 4,428.50 | 730,743 |
| 2025-12-25 | 4,215.00 | 4,347.00 | 4,195.00 | 4,315.00 | 4,315.00 | 876,333 |
| 2025-12-24 | 4,189.50 | 4,240.00 | 4,146.50 | 4,210.00 | 4,210.00 | 349,729 |
| 2025-12-23 | 4,103.00 | 4,250.00 | 4,089.00 | 4,163.00 | 4,163.00 | 547,460 |
| 2025-12-22 | 4,067.00 | 4,194.50 | 4,053.00 | 4,138.50 | 4,138.50 | 718,614 |
| 2025-12-19 | 4,222.00 | 4,269.00 | 4,144.50 | 4,192.00 | 4,192.00 | 732,105 |
| 2025-12-18 | 4,131.50 | 4,237.50 | 4,116.00 | 4,232.50 | 4,232.50 | 1,016,299 |
| 2025-12-17 | 4,133.50 | 4,160.00 | 4,068.00 | 4,125.00 | 4,125.00 | 383,308 |
| 2025-12-16 | 4,109.00 | 4,138.00 | 4,104.00 | 4,130.00 | 4,130.00 | 303,734 |
| 2025-12-15 | 4,062.00 | 4,133.00 | 4,062.00 | 4,108.00 | 4,108.00 | 323,017 |
| 2025-12-12 | 4,101.50 | 4,109.50 | 4,050.50 | 4,095.00 | 4,095.00 | 340,524 |
| 2025-12-11 | 4,112.00 | 4,134.50 | 4,075.00 | 4,095.00 | 4,095.00 | 445,009 |
| 2025-12-10 | 4,082.50 | 4,122.00 | 4,053.50 | 4,116.00 | 4,116.00 | 614,662 |
| 2025-12-09 | 3,990.00 | 4,090.00 | 3,980.00 | 4,068.00 | 4,068.00 | 529,069 |
| 2025-12-08 | 4,038.00 | 4,118.00 | 3,955.50 | 3,960.00 | 3,960.00 | 956,541 |
| 2025-12-05 | 3,985.50 | 4,048.00 | 3,964.00 | 4,034.50 | 4,034.50 | 606,150 |
| 2025-12-04 | 3,842.00 | 3,997.00 | 3,837.00 | 3,954.00 | 3,954.00 | 985,040 |
| 2025-12-03 | 3,765.00 | 3,855.00 | 3,751.00 | 3,830.50 | 3,830.50 | 355,565 |
| 2025-12-02 | 3,750.00 | 3,815.00 | 3,741.50 | 3,782.00 | 3,782.00 | 425,750 |
| 2025-12-01 | 3,695.00 | 3,769.50 | 3,691.00 | 3,745.50 | 3,745.50 | 478,493 |
| 2025-11-28 | 3,697.00 | 3,709.50 | 3,678.50 | 3,698.50 | 3,698.50 | 325,596 |
| 2025-11-27 | 3,708.50 | 3,730.50 | 3,670.50 | 3,700.00 | 3,700.00 | 393,397 |
| 2025-11-26 | 3,700.00 | 3,724.50 | 3,683.50 | 3,689.00 | 3,689.00 | 339,206 |
| 2025-11-25 | 3,710.00 | 3,751.00 | 3,674.50 | 3,689.00 | 3,689.00 | 663,719 |
| 2025-11-24 | 3,871.00 | 3,896.50 | 3,662.50 | 3,704.50 | 3,704.50 | 1,163,024 |
| 2025-11-21 | 3,897.00 | 3,900.00 | 3,805.50 | 3,854.00 | 3,854.00 | 506,636 |
| 2025-11-20 | 3,865.00 | 3,900.00 | 3,805.00 | 3,832.00 | 3,832.00 | 495,989 |
| 2025-11-19 | 3,795.00 | 3,929.50 | 3,795.00 | 3,886.50 | 3,886.50 | 531,932 |
| 2025-11-18 | 3,780.00 | 3,873.00 | 3,751.00 | 3,785.00 | 3,785.00 | 877,519 |
| 2025-11-17 | 3,916.50 | 3,940.00 | 3,785.00 | 3,805.00 | 3,805.00 | 546,140 |
| 2025-11-14 | 3,985.00 | 3,995.00 | 3,885.50 | 3,908.50 | 3,908.50 | 449,523 |
| 2025-11-13 | 3,973.00 | 4,051.50 | 3,963.00 | 3,970.00 | 3,970.00 | 705,977 |
| 2025-11-12 | 4,030.00 | 4,047.00 | 3,923.50 | 3,954.00 | 3,954.00 | 812,436 |
| 2025-11-11 | 3,899.50 | 4,120.00 | 3,810.00 | 4,006.50 | 4,006.50 | 4,541,211 |
| 2025-11-10 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-11-07 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
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.