Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-11-05 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-11-03 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-11-01 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-31 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-30 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-29 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-28 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-27 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-24 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-23 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-22 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-21 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-20 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-17 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-16 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-15 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-14 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-13 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-10 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-09 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-08 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-07 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-06 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-03 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-02 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-10-01 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-09-30 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-09-29 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-09-26 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-09-25 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-09-24 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-09-23 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0 |
| 2025-09-22 | 4,092.00 | 4,400.00 | 4,068.00 | 4,190.00 | 4,190.00 | 286,798 |
| 2025-09-19 | 4,081.00 | 4,150.00 | 4,081.00 | 4,150.00 | 4,150.00 | 206,468 |
| 2025-09-18 | 4,050.00 | 4,132.00 | 4,018.50 | 4,132.00 | 4,132.00 | 100,927 |
| 2025-09-17 | 4,100.00 | 4,133.00 | 3,982.00 | 4,133.00 | 4,133.00 | 234,755 |
| 2025-09-16 | 4,222.50 | 4,229.50 | 4,055.00 | 4,134.50 | 4,134.50 | 321,579 |
| 2025-09-15 | 4,276.50 | 4,300.00 | 4,129.50 | 4,195.50 | 4,195.50 | 73,416 |
| 2025-09-12 | 4,378.00 | 4,407.00 | 4,217.00 | 4,255.00 | 4,255.00 | 138,606 |
| 2025-09-11 | 4,350.00 | 4,408.00 | 4,310.00 | 4,376.00 | 4,376.00 | 70,135 |
| 2025-09-10 | 4,328.00 | 4,479.50 | 4,311.00 | 4,337.00 | 4,337.00 | 88,050 |
| 2025-09-09 | 4,355.00 | 4,406.00 | 4,331.50 | 4,355.00 | 4,355.00 | 76,636 |
| 2025-09-08 | 4,315.50 | 4,352.00 | 4,314.50 | 4,344.50 | 4,344.50 | 46,722 |
| 2025-09-05 | 4,323.00 | 4,338.00 | 4,252.50 | 4,312.00 | 4,312.00 | 87,490 |
| 2025-09-04 | 4,365.00 | 4,396.50 | 4,275.00 | 4,310.00 | 4,310.00 | 122,888 |
| 2025-09-03 | 4,323.00 | 4,355.00 | 4,301.00 | 4,311.00 | 4,311.00 | 43,644 |
| 2025-09-02 | 4,314.00 | 4,360.00 | 4,288.00 | 4,295.50 | 4,295.50 | 93,318 |
| 2025-09-01 | 4,396.00 | 4,410.00 | 4,286.50 | 4,340.00 | 4,340.00 | 119,719 |
| 2025-08-29 | 4,386.50 | 4,410.00 | 4,371.50 | 4,385.00 | 4,385.00 | 31,669 |
| 2025-08-28 | 4,431.00 | 4,454.00 | 4,350.00 | 4,428.00 | 4,428.00 | 70,916 |
| 2025-08-27 | 4,419.00 | 4,442.50 | 4,415.00 | 4,419.00 | 4,419.00 | 20,314 |
| 2025-08-26 | 4,444.00 | 4,454.50 | 4,397.00 | 4,425.00 | 4,425.00 | 37,242 |
| 2025-08-25 | 4,386.00 | 4,458.50 | 4,366.00 | 4,421.00 | 4,421.00 | 104,081 |
| 2025-08-22 | 4,385.50 | 4,420.00 | 4,361.00 | 4,400.00 | 4,400.00 | 87,198 |
| 2025-08-21 | 4,430.00 | 4,452.50 | 4,362.50 | 4,385.00 | 4,385.00 | 88,628 |
| 2025-08-20 | 4,478.00 | 4,490.50 | 4,430.00 | 4,432.00 | 4,432.00 | 81,179 |
| 2025-08-19 | 4,450.50 | 4,575.00 | 4,448.00 | 4,467.00 | 4,467.00 | 205,515 |
| 2025-08-18 | 4,393.00 | 4,449.00 | 4,377.00 | 4,405.00 | 4,405.00 | 105,836 |
| 2025-08-15 | 4,423.00 | 4,500.00 | 4,393.00 | 4,471.00 | 4,471.00 | 136,298 |
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.