Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4,423.00 | 4,500.00 | 4,393.00 | 4,471.00 | 4,471.00 | 136,298 |
| 2025-08-14 | 4,322.00 | 4,448.50 | 4,285.50 | 4,434.50 | 4,434.50 | 146,190 |
| 2025-08-13 | 4,389.00 | 4,389.00 | 4,310.50 | 4,351.00 | 4,351.00 | 96,384 |
| 2025-08-12 | 4,417.00 | 4,419.50 | 4,347.50 | 4,388.50 | 4,388.50 | 103,022 |
| 2025-08-11 | 4,473.00 | 4,499.00 | 4,369.50 | 4,410.00 | 4,410.00 | 143,786 |
| 2025-08-08 | 4,369.00 | 4,464.00 | 4,340.50 | 4,425.00 | 4,425.00 | 205,291 |
| 2025-08-07 | 4,360.00 | 4,479.00 | 4,280.00 | 4,302.00 | 4,302.00 | 661,761 |
| 2025-08-06 | 4,210.00 | 4,350.00 | 4,210.00 | 4,272.50 | 4,272.50 | 166,877 |
| 2025-08-05 | 4,190.00 | 4,230.00 | 4,135.00 | 4,218.00 | 4,218.00 | 159,807 |
| 2025-08-04 | 4,175.50 | 4,195.50 | 4,135.00 | 4,168.50 | 4,168.50 | 85,563 |
| 2025-08-01 | 4,176.50 | 4,206.50 | 4,156.00 | 4,173.50 | 4,173.50 | 101,985 |
| 2025-07-31 | 4,060.00 | 4,187.50 | 4,052.00 | 4,162.50 | 4,162.50 | 264,513 |
| 2025-07-30 | 4,262.50 | 4,328.50 | 4,011.00 | 4,256.00 | 4,256.00 | 722,379 |
| 2025-07-29 | 4,276.50 | 4,331.00 | 4,243.50 | 4,281.00 | 4,281.00 | 174,511 |
| 2025-07-28 | 4,239.00 | 4,346.00 | 4,221.50 | 4,243.00 | 4,243.00 | 278,037 |
| 2025-07-25 | 4,235.50 | 4,380.00 | 4,191.50 | 4,230.00 | 4,230.00 | 320,911 |
| 2025-07-24 | 4,280.00 | 4,313.00 | 4,188.50 | 4,211.50 | 4,211.50 | 115,361 |
| 2025-07-23 | 4,227.00 | 4,327.50 | 4,227.00 | 4,313.00 | 4,313.00 | 157,508 |
| 2025-07-22 | 4,246.00 | 4,248.50 | 4,182.00 | 4,203.00 | 4,203.00 | 72,737 |
| 2025-07-21 | 4,190.50 | 4,300.00 | 4,172.50 | 4,243.50 | 4,243.50 | 219,133 |
| 2025-07-18 | 4,091.00 | 4,205.00 | 4,091.00 | 4,193.00 | 4,193.00 | 138,875 |
| 2025-07-17 | 4,133.00 | 4,169.50 | 4,062.50 | 4,120.00 | 4,120.00 | 87,053 |
| 2025-07-16 | 4,062.50 | 4,150.00 | 4,062.00 | 4,142.00 | 4,142.00 | 151,705 |
| 2025-07-15 | 3,973.00 | 4,100.00 | 3,965.00 | 4,075.00 | 4,075.00 | 229,283 |
| 2025-07-14 | 3,779.00 | 3,970.00 | 3,749.50 | 3,929.50 | 3,929.50 | 194,636 |
| 2025-07-11 | 3,870.50 | 3,900.00 | 3,777.50 | 3,800.00 | 3,800.00 | 165,996 |
| 2025-07-10 | 3,869.00 | 3,998.00 | 3,827.00 | 3,868.00 | 3,868.00 | 129,872 |
| 2025-07-09 | 3,906.00 | 3,923.50 | 3,804.00 | 3,846.00 | 3,846.00 | 143,514 |
| 2025-07-08 | 3,884.00 | 3,968.00 | 3,863.00 | 3,949.50 | 3,949.50 | 115,466 |
| 2025-07-07 | 3,895.50 | 3,928.00 | 3,886.00 | 3,905.00 | 3,905.00 | 44,058 |
| 2025-07-04 | 3,941.00 | 3,978.50 | 3,911.50 | 3,943.00 | 3,943.00 | 60,789 |
| 2025-07-03 | 3,991.00 | 4,062.50 | 3,955.50 | 4,020.50 | 4,020.50 | 153,564 |
| 2025-07-02 | 3,944.00 | 3,985.00 | 3,876.00 | 3,962.00 | 3,962.00 | 81,396 |
| 2025-07-01 | 3,972.00 | 3,995.00 | 3,941.00 | 3,950.00 | 3,950.00 | 113,237 |
| 2025-06-30 | 3,900.50 | 3,981.00 | 3,892.50 | 3,963.00 | 3,963.00 | 110,122 |
| 2025-06-27 | 3,885.50 | 3,909.00 | 3,870.50 | 3,901.00 | 3,901.00 | 65,092 |
| 2025-06-26 | 3,913.00 | 3,922.00 | 3,878.00 | 3,878.00 | 3,878.00 | 80,105 |
| 2025-06-25 | 3,760.00 | 3,938.50 | 3,758.00 | 3,911.00 | 3,911.00 | 306,427 |
| 2025-06-24 | 3,710.50 | 3,773.00 | 3,654.50 | 3,723.50 | 3,723.50 | 94,688 |
| 2025-06-23 | 3,720.00 | 3,765.50 | 3,675.00 | 3,753.00 | 3,753.00 | 81,521 |
| 2025-06-20 | 3,746.00 | 3,769.00 | 3,723.50 | 3,736.00 | 3,736.00 | 53,110 |
| 2025-06-19 | 3,780.50 | 3,785.50 | 3,719.50 | 3,747.00 | 3,747.00 | 46,037 |
| 2025-06-18 | 3,802.00 | 3,812.50 | 3,762.00 | 3,773.50 | 3,773.50 | 47,273 |
| 2025-06-17 | 3,752.50 | 3,821.50 | 3,747.00 | 3,789.50 | 3,789.50 | 73,898 |
| 2025-06-16 | 3,673.00 | 3,790.00 | 3,659.00 | 3,753.00 | 3,753.00 | 140,691 |
| 2025-06-13 | 3,680.00 | 3,698.00 | 3,654.50 | 3,663.50 | 3,663.50 | 29,338 |
| 2025-06-11 | 3,714.00 | 3,740.00 | 3,666.50 | 3,694.00 | 3,694.00 | 85,775 |
| 2025-06-10 | 3,766.50 | 3,799.50 | 3,673.50 | 3,726.00 | 3,726.00 | 112,325 |
| 2025-06-09 | 3,829.00 | 3,874.00 | 3,730.00 | 3,750.50 | 3,750.50 | 126,087 |
| 2025-06-06 | 4,005.00 | 4,095.00 | 3,849.50 | 3,892.50 | 3,892.50 | 402,674 |
| 2025-06-05 | 3,900.00 | 4,050.00 | 3,887.50 | 3,978.50 | 3,978.50 | 317,970 |
| 2025-06-04 | 3,849.00 | 3,960.00 | 3,790.00 | 3,845.00 | 3,845.00 | 239,319 |
| 2025-06-03 | 3,769.00 | 3,843.50 | 3,757.50 | 3,823.00 | 3,823.00 | 124,512 |
| 2025-06-02 | 3,660.00 | 3,792.50 | 3,645.00 | 3,779.00 | 3,779.00 | 149,891 |
| 2025-05-30 | 3,700.00 | 3,750.00 | 3,622.50 | 3,709.50 | 3,709.50 | 101,418 |
| 2025-05-29 | 3,687.50 | 3,784.50 | 3,668.50 | 3,694.50 | 3,694.50 | 198,438 |
| 2025-05-28 | 3,578.50 | 3,709.50 | 3,571.00 | 3,685.00 | 3,685.00 | 168,972 |
| 2025-05-27 | 3,462.50 | 3,577.50 | 3,456.50 | 3,577.50 | 3,577.50 | 129,329 |
| 2025-05-26 | 3,490.00 | 3,497.50 | 3,331.00 | 3,442.00 | 3,442.00 | 125,689 |
| 2025-05-23 | 3,542.00 | 3,563.00 | 3,495.50 | 3,535.00 | 3,535.00 | 54,327 |
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.