Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4,140.00 | 4,210.00 | 4,133.50 | 4,155.00 | 4,155.00 | 450,429 |
| 2025-02-24 | 4,100.00 | 4,180.00 | 4,096.50 | 4,126.50 | 4,126.50 | 643,634 |
| 2025-02-21 | 4,019.00 | 4,088.00 | 3,977.00 | 4,042.00 | 4,042.00 | 503,826 |
| 2025-02-20 | 4,048.00 | 4,053.00 | 3,940.50 | 3,981.00 | 3,981.00 | 453,531 |
| 2025-02-19 | 3,958.00 | 4,073.00 | 3,854.50 | 3,960.00 | 3,960.00 | 397,806 |
| 2025-02-18 | 4,063.00 | 4,070.00 | 3,846.00 | 3,972.00 | 3,972.00 | 556,132 |
| 2025-02-17 | 3,966.50 | 4,110.00 | 3,948.00 | 4,055.00 | 4,055.00 | 615,390 |
| 2025-02-14 | 3,970.00 | 4,029.50 | 3,777.00 | 3,850.50 | 3,850.50 | 533,662 |
| 2025-02-13 | 4,050.00 | 4,063.50 | 3,880.50 | 3,946.00 | 3,946.00 | 485,194 |
| 2025-02-12 | 3,746.00 | 4,048.00 | 3,720.50 | 3,740.50 | 3,740.50 | 1,575,576 |
| 2025-02-11 | 3,642.00 | 3,732.50 | 3,605.00 | 3,705.00 | 3,705.00 | 439,783 |
| 2025-02-10 | 3,600.00 | 3,696.50 | 3,580.50 | 3,665.00 | 3,665.00 | 490,396 |
| 2025-02-07 | 3,595.00 | 3,658.00 | 3,530.00 | 3,562.50 | 3,562.50 | 405,960 |
| 2025-02-06 | 3,585.00 | 3,635.00 | 3,528.00 | 3,585.00 | 3,585.00 | 314,094 |
| 2025-02-05 | 3,454.00 | 3,624.50 | 3,433.00 | 3,510.00 | 3,510.00 | 406,273 |
| 2025-02-04 | 3,530.50 | 3,567.50 | 3,413.00 | 3,497.00 | 3,497.00 | 280,128 |
| 2025-02-03 | 3,498.50 | 3,540.00 | 3,430.00 | 3,486.00 | 3,486.00 | 267,883 |
| 2025-01-31 | 3,636.00 | 3,659.00 | 3,498.50 | 3,516.00 | 3,516.00 | 701,350 |
| 2025-01-30 | 3,500.00 | 3,639.00 | 3,490.50 | 3,590.00 | 3,590.00 | 668,687 |
| 2025-01-29 | 3,497.00 | 3,582.00 | 3,462.00 | 3,512.50 | 3,512.50 | 382,757 |
| 2025-01-28 | 3,429.00 | 3,526.00 | 3,347.00 | 3,509.00 | 3,509.00 | 356,790 |
| 2025-01-27 | 3,511.00 | 3,511.00 | 3,395.00 | 3,435.00 | 3,435.00 | 251,577 |
| 2025-01-24 | 3,548.00 | 3,600.00 | 3,416.00 | 3,509.50 | 3,509.50 | 724,215 |
| 2025-01-23 | 3,415.50 | 3,568.00 | 3,401.50 | 3,431.50 | 3,431.50 | 339,183 |
| 2025-01-22 | 3,480.00 | 3,577.00 | 3,412.00 | 3,537.00 | 3,537.00 | 632,340 |
| 2025-01-21 | 3,396.00 | 3,480.00 | 3,328.00 | 3,453.00 | 3,453.00 | 383,218 |
| 2025-01-20 | 3,511.00 | 3,570.50 | 3,340.00 | 3,399.00 | 3,399.00 | 809,994 |
| 2025-01-17 | 3,273.00 | 3,593.50 | 3,246.00 | 3,445.00 | 3,445.00 | 1,021,756 |
| 2025-01-16 | 3,200.00 | 3,290.00 | 3,192.00 | 3,247.50 | 3,247.50 | 487,549 |
| 2025-01-15 | 3,153.00 | 3,240.00 | 3,080.50 | 3,101.00 | 3,101.00 | 459,818 |
| 2025-01-14 | 3,138.00 | 3,214.00 | 3,095.50 | 3,150.00 | 3,150.00 | 314,749 |
| 2025-01-13 | 3,246.00 | 3,340.00 | 3,128.00 | 3,195.00 | 3,195.00 | 687,988 |
| 2025-01-10 | 3,061.50 | 3,216.00 | 3,061.50 | 3,194.50 | 3,194.50 | 421,492 |
| 2025-01-09 | 3,168.00 | 3,177.00 | 3,028.00 | 3,068.00 | 3,068.00 | 443,229 |
| 2025-01-08 | 3,132.50 | 3,193.50 | 3,129.00 | 3,145.50 | 3,145.50 | 220,314 |
| 2025-01-06 | 3,162.50 | 3,170.00 | 3,103.50 | 3,144.50 | 3,144.50 | 220,910 |
| 2025-01-03 | 3,295.00 | 3,295.00 | 3,135.00 | 3,181.00 | 3,181.00 | 454,356 |
| 2024-12-30 | 3,135.00 | 3,375.00 | 3,133.50 | 3,203.00 | 3,203.00 | 995,780 |
| 2024-12-28 | 3,089.00 | 3,125.50 | 3,053.00 | 3,077.50 | 3,077.50 | 599,732 |
| 2024-12-27 | 3,127.50 | 3,147.50 | 2,955.50 | 3,063.00 | 3,063.00 | 1,939,714 |
| 2024-12-26 | 3,006.00 | 3,168.00 | 2,992.00 | 3,135.00 | 3,135.00 | 1,824,771 |
| 2024-12-25 | 2,910.00 | 3,030.00 | 2,842.00 | 2,962.50 | 2,962.50 | 1,374,967 |
| 2024-12-24 | 2,991.00 | 2,993.00 | 2,908.00 | 2,946.50 | 2,946.50 | 883,195 |
| 2024-12-23 | 2,865.00 | 3,101.00 | 2,865.00 | 2,985.00 | 2,985.00 | 2,537,885 |
| 2024-12-20 | 2,489.00 | 2,843.50 | 2,458.00 | 2,836.00 | 2,836.00 | 2,712,291 |
| 2024-12-19 | 2,599.50 | 2,599.50 | 2,453.50 | 2,453.50 | 2,453.50 | 1,688,136 |
| 2024-12-18 | 2,570.00 | 2,626.50 | 2,543.00 | 2,573.00 | 2,573.00 | 782,862 |
| 2024-12-17 | 2,550.00 | 2,595.00 | 2,526.50 | 2,548.50 | 2,548.50 | 1,031,330 |
| 2024-12-16 | 2,663.00 | 2,664.50 | 2,531.00 | 2,550.50 | 2,550.50 | 1,810,145 |
| 2024-12-13 | 2,647.50 | 2,685.00 | 2,642.50 | 2,675.00 | 2,675.00 | 810,661 |
| 2024-12-12 | 2,786.00 | 2,792.00 | 2,659.00 | 2,677.00 | 2,677.00 | 2,354,446 |
| 2024-12-11 | 2,755.50 | 2,840.00 | 2,744.00 | 2,781.50 | 2,781.50 | 978,424 |
| 2024-12-10 | 2,856.00 | 2,859.50 | 2,773.50 | 2,793.50 | 2,793.50 | 1,075,193 |
| 2024-12-09 | 2,917.00 | 2,924.50 | 2,854.00 | 2,875.00 | 2,875.00 | 1,085,111 |
| 2024-12-06 | 2,819.00 | 2,886.50 | 2,780.00 | 2,866.00 | 2,866.00 | 1,517,382 |
| 2024-12-05 | 2,676.00 | 2,845.00 | 2,657.50 | 2,800.00 | 2,800.00 | 2,338,987 |
| 2024-12-04 | 2,730.00 | 2,786.50 | 2,626.00 | 2,698.00 | 2,698.00 | 1,585,656 |
| 2024-12-03 | 2,869.00 | 2,874.50 | 2,713.00 | 2,731.00 | 2,731.00 | 1,706,529 |
| 2024-12-02 | 2,935.00 | 2,993.50 | 2,843.50 | 2,893.00 | 2,893.00 | 1,029,515 |
| 2024-11-29 | 2,920.00 | 3,004.00 | 2,892.00 | 2,935.00 | 2,935.00 | 1,037,268 |
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.