Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,497.00 | 3,572.50 | 3,465.50 | 3,555.50 | 3,555.50 | 103,030 |
| 2025-05-21 | 3,505.50 | 3,542.50 | 3,492.50 | 3,534.00 | 3,534.00 | 64,334 |
| 2025-05-20 | 3,542.00 | 3,556.00 | 3,484.00 | 3,525.00 | 3,525.00 | 76,782 |
| 2025-05-19 | 3,580.00 | 3,596.50 | 3,512.50 | 3,587.00 | 3,587.00 | 114,976 |
| 2025-05-16 | 3,549.50 | 3,602.00 | 3,456.00 | 3,551.00 | 3,551.00 | 195,569 |
| 2025-05-15 | 3,547.50 | 3,563.00 | 3,502.00 | 3,550.00 | 3,550.00 | 88,747 |
| 2025-05-14 | 3,600.00 | 3,619.50 | 3,520.00 | 3,603.00 | 3,603.00 | 76,906 |
| 2025-05-13 | 3,630.50 | 3,644.50 | 3,585.00 | 3,600.00 | 3,600.00 | 69,506 |
| 2025-05-12 | 3,757.00 | 3,763.50 | 3,576.00 | 3,605.00 | 3,605.00 | 163,698 |
| 2025-05-08 | 3,644.00 | 3,669.50 | 3,607.00 | 3,631.50 | 3,631.50 | 27,000 |
| 2025-05-07 | 3,649.00 | 3,678.50 | 3,604.00 | 3,645.50 | 3,645.50 | 79,470 |
| 2025-05-06 | 3,536.00 | 3,700.00 | 3,536.00 | 3,688.50 | 3,688.50 | 154,248 |
| 2025-05-05 | 3,566.50 | 3,587.50 | 3,468.00 | 3,500.50 | 3,500.50 | 142,575 |
| 2025-05-02 | 3,717.00 | 3,717.00 | 3,540.00 | 3,553.50 | 3,553.50 | 150,867 |
| 2025-04-30 | 3,750.00 | 3,893.00 | 3,701.00 | 3,737.50 | 3,737.50 | 166,748 |
| 2025-04-29 | 3,817.50 | 3,836.00 | 3,740.00 | 3,784.00 | 3,784.00 | 233,040 |
| 2025-04-28 | 3,757.00 | 3,809.00 | 3,707.00 | 3,791.00 | 3,791.00 | 156,628 |
| 2025-04-25 | 3,740.50 | 3,809.00 | 3,720.50 | 3,762.00 | 3,762.00 | 194,339 |
| 2025-04-24 | 3,681.50 | 3,794.00 | 3,681.00 | 3,732.00 | 3,732.00 | 162,384 |
| 2025-04-23 | 3,621.00 | 3,690.00 | 3,542.00 | 3,671.50 | 3,671.50 | 190,914 |
| 2025-04-22 | 3,666.50 | 3,725.50 | 3,610.00 | 3,653.50 | 3,653.50 | 132,323 |
| 2025-04-21 | 3,563.50 | 3,650.00 | 3,563.50 | 3,623.00 | 3,623.00 | 124,216 |
| 2025-04-18 | 3,614.00 | 3,614.50 | 3,466.00 | 3,556.00 | 3,556.00 | 144,845 |
| 2025-04-17 | 3,609.00 | 3,646.00 | 3,582.50 | 3,606.00 | 3,606.00 | 127,216 |
| 2025-04-16 | 3,460.00 | 3,643.50 | 3,460.00 | 3,632.00 | 3,632.00 | 178,186 |
| 2025-04-15 | 3,492.50 | 3,545.50 | 3,472.50 | 3,493.00 | 3,493.00 | 87,956 |
| 2025-04-14 | 3,545.50 | 3,576.50 | 3,460.00 | 3,492.00 | 3,492.00 | 111,207 |
| 2025-04-11 | 3,571.00 | 3,576.00 | 3,505.00 | 3,542.50 | 3,542.50 | 155,317 |
| 2025-04-10 | 3,599.00 | 3,599.00 | 3,418.50 | 3,467.50 | 3,467.50 | 203,049 |
| 2025-04-09 | 3,387.50 | 3,599.00 | 3,206.00 | 3,289.00 | 3,289.00 | 490,615 |
| 2025-04-08 | 3,508.50 | 3,568.50 | 3,333.00 | 3,490.00 | 3,490.00 | 294,785 |
| 2025-04-07 | 3,350.00 | 3,526.50 | 3,316.00 | 3,411.00 | 3,411.00 | 412,075 |
| 2025-04-04 | 3,721.00 | 3,760.00 | 3,470.00 | 3,500.00 | 3,500.00 | 334,613 |
| 2025-04-03 | 3,720.00 | 3,768.00 | 3,600.00 | 3,627.00 | 3,627.00 | 186,468 |
| 2025-04-02 | 3,672.00 | 3,780.00 | 3,660.50 | 3,716.50 | 3,716.50 | 268,586 |
| 2025-04-01 | 3,802.00 | 3,894.50 | 3,629.00 | 3,723.00 | 3,723.00 | 562,416 |
| 2025-03-31 | 3,584.50 | 3,779.00 | 3,569.50 | 3,770.00 | 3,770.00 | 346,924 |
| 2025-03-28 | 3,760.50 | 3,794.50 | 3,536.00 | 3,669.50 | 3,669.50 | 387,074 |
| 2025-03-27 | 3,860.00 | 3,868.00 | 3,750.00 | 3,781.50 | 3,781.50 | 231,314 |
| 2025-03-26 | 3,918.00 | 3,935.00 | 3,870.00 | 3,900.50 | 3,900.50 | 84,875 |
| 2025-03-25 | 3,941.00 | 3,950.00 | 3,850.00 | 3,905.00 | 3,905.00 | 125,572 |
| 2025-03-24 | 3,956.00 | 3,969.50 | 3,885.00 | 3,913.00 | 3,913.00 | 111,072 |
| 2025-03-21 | 3,989.50 | 4,015.50 | 3,954.00 | 3,969.00 | 3,969.00 | 77,121 |
| 2025-03-20 | 3,998.00 | 4,024.00 | 3,956.50 | 3,999.00 | 3,999.00 | 94,672 |
| 2025-03-19 | 3,980.00 | 4,025.00 | 3,907.00 | 4,016.00 | 4,016.00 | 162,039 |
| 2025-03-18 | 4,033.50 | 4,043.50 | 3,970.00 | 4,005.50 | 4,005.50 | 192,937 |
| 2025-03-17 | 4,000.00 | 4,040.50 | 3,968.00 | 4,004.00 | 4,004.00 | 183,211 |
| 2025-03-14 | 3,930.00 | 3,989.00 | 3,894.00 | 3,972.00 | 3,972.00 | 173,273 |
| 2025-03-13 | 3,950.00 | 4,024.50 | 3,825.00 | 3,902.00 | 3,902.00 | 424,034 |
| 2025-03-12 | 4,019.50 | 4,033.00 | 3,963.00 | 4,005.50 | 4,005.50 | 115,558 |
| 2025-03-11 | 3,949.00 | 4,067.50 | 3,925.50 | 4,046.00 | 4,046.00 | 246,226 |
| 2025-03-10 | 4,015.00 | 4,038.50 | 3,944.00 | 3,963.50 | 3,963.50 | 135,730 |
| 2025-03-07 | 4,047.50 | 4,085.00 | 3,970.50 | 3,980.00 | 3,980.00 | 214,511 |
| 2025-03-06 | 4,033.00 | 4,060.00 | 3,975.00 | 4,060.00 | 4,060.00 | 185,263 |
| 2025-03-05 | 4,029.00 | 4,095.00 | 4,003.00 | 4,073.00 | 4,073.00 | 285,516 |
| 2025-03-04 | 3,939.00 | 4,107.00 | 3,939.00 | 4,021.00 | 4,021.00 | 446,335 |
| 2025-03-03 | 3,871.50 | 3,934.50 | 3,825.00 | 3,921.50 | 3,921.50 | 345,376 |
| 2025-02-28 | 3,976.00 | 4,050.00 | 3,700.00 | 3,980.00 | 3,980.00 | 1,281,481 |
| 2025-02-27 | 4,090.00 | 4,147.00 | 3,929.50 | 4,020.00 | 4,020.00 | 1,079,164 |
| 2025-02-26 | 4,200.00 | 4,254.00 | 4,032.00 | 4,190.00 | 4,190.00 | 906,545 |
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.