Ozon Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2,970.00 | 3,048.00 | 2,865.00 | 2,978.50 | 2,978.50 | 2,417,375 |
| 2024-11-27 | 2,740.00 | 2,995.00 | 2,647.00 | 2,849.00 | 2,849.00 | 4,901,962 |
| 2024-11-26 | 2,790.00 | 2,793.50 | 2,612.00 | 2,716.00 | 2,716.00 | 2,877,904 |
| 2024-11-25 | 3,063.50 | 3,072.50 | 2,713.50 | 2,980.00 | 2,980.00 | 3,336,918 |
| 2024-11-22 | 3,115.00 | 3,124.50 | 3,055.00 | 3,076.00 | 3,076.00 | 1,160,422 |
| 2024-11-21 | 3,139.00 | 3,157.00 | 2,951.50 | 2,997.00 | 2,997.00 | 2,790,742 |
| 2024-11-20 | 3,250.00 | 3,278.00 | 3,105.50 | 3,196.00 | 3,196.00 | 1,801,173 |
| 2024-11-19 | 3,353.00 | 3,367.00 | 3,211.00 | 3,228.50 | 3,228.50 | 1,928,248 |
| 2024-11-18 | 3,310.00 | 3,426.50 | 3,283.00 | 3,373.00 | 3,373.00 | 2,018,947 |
| 2024-11-15 | 3,312.00 | 3,468.50 | 3,292.50 | 3,355.50 | 3,355.50 | 1,663,395 |
| 2024-11-14 | 3,260.00 | 3,328.00 | 3,246.00 | 3,277.00 | 3,277.00 | 1,434,777 |
| 2024-11-13 | 3,190.00 | 3,365.50 | 3,175.00 | 3,330.00 | 3,330.00 | 2,405,624 |
| 2024-11-12 | 3,220.00 | 3,244.00 | 3,178.00 | 3,221.00 | 3,221.00 | 1,030,141 |
| 2024-11-11 | 3,306.00 | 3,354.50 | 3,184.00 | 3,235.00 | 3,235.00 | 2,628,693 |
| 2024-11-08 | 3,049.50 | 3,295.00 | 3,000.50 | 3,112.50 | 3,112.50 | 2,878,322 |
| 2024-11-07 | 2,890.00 | 3,052.00 | 2,864.50 | 2,996.00 | 2,996.00 | 1,927,456 |
| 2024-11-06 | 2,807.00 | 2,957.00 | 2,804.50 | 2,896.50 | 2,896.50 | 3,158,587 |
| 2024-11-05 | 2,690.00 | 2,730.00 | 2,683.00 | 2,711.00 | 2,711.00 | 371,121 |
| 2024-11-02 | 2,676.50 | 2,689.50 | 2,645.00 | 2,657.00 | 2,657.00 | 173,962 |
| 2024-11-01 | 2,658.00 | 2,700.00 | 2,628.50 | 2,680.00 | 2,680.00 | 517,496 |
| 2024-10-31 | 2,671.00 | 2,679.00 | 2,611.50 | 2,639.00 | 2,639.00 | 693,879 |
| 2024-10-30 | 2,772.50 | 2,789.00 | 2,682.00 | 2,743.50 | 2,743.50 | 590,995 |
| 2024-10-29 | 2,756.00 | 2,783.50 | 2,677.50 | 2,728.00 | 2,728.00 | 832,877 |
| 2024-10-28 | 2,808.00 | 2,845.00 | 2,720.00 | 2,740.00 | 2,740.00 | 840,189 |
| 2024-10-25 | 3,014.00 | 3,042.00 | 2,871.50 | 2,876.00 | 2,876.00 | 1,262,287 |
| 2024-10-24 | 2,979.00 | 3,034.00 | 2,955.00 | 3,012.50 | 3,012.50 | 484,732 |
| 2024-10-23 | 3,029.00 | 3,045.00 | 2,979.00 | 3,002.00 | 3,002.00 | 508,918 |
| 2024-10-22 | 3,019.50 | 3,040.00 | 3,007.00 | 3,014.00 | 3,014.00 | 315,024 |
| 2024-10-21 | 3,080.00 | 3,093.00 | 3,025.00 | 3,036.50 | 3,036.50 | 323,362 |
| 2024-10-18 | 3,046.00 | 3,085.00 | 3,044.00 | 3,067.00 | 3,067.00 | 305,607 |
| 2024-10-17 | 3,075.00 | 3,088.00 | 3,034.00 | 3,055.00 | 3,055.00 | 493,986 |
| 2024-10-16 | 3,144.00 | 3,178.50 | 3,079.00 | 3,086.50 | 3,086.50 | 560,678 |
| 2024-10-15 | 3,080.00 | 3,158.50 | 3,067.50 | 3,129.50 | 3,129.50 | 606,828 |
| 2024-10-14 | 3,000.00 | 3,118.50 | 2,981.00 | 3,108.00 | 3,108.00 | 675,990 |
| 2024-10-11 | 3,039.00 | 3,049.00 | 3,002.50 | 3,039.50 | 3,039.50 | 383,130 |
| 2024-10-10 | 3,056.50 | 3,073.50 | 3,015.00 | 3,032.00 | 3,032.00 | 302,570 |
| 2024-10-09 | 3,110.00 | 3,119.50 | 3,015.00 | 3,029.00 | 3,029.00 | 736,693 |
| 2024-10-08 | 3,174.00 | 3,174.00 | 3,108.00 | 3,108.00 | 3,108.00 | 519,465 |
| 2024-10-07 | 3,203.00 | 3,215.00 | 3,145.00 | 3,171.00 | 3,171.00 | 391,338 |
| 2024-10-04 | 3,185.50 | 3,235.00 | 3,172.00 | 3,200.00 | 3,200.00 | 408,412 |
| 2024-10-03 | 3,180.00 | 3,220.00 | 3,105.00 | 3,167.00 | 3,167.00 | 881,647 |
| 2024-10-02 | 3,303.00 | 3,325.00 | 3,163.50 | 3,210.00 | 3,210.00 | 620,632 |
| 2024-10-01 | 3,291.00 | 3,312.50 | 3,223.00 | 3,260.50 | 3,260.50 | 605,507 |
| 2024-09-30 | 3,389.00 | 3,409.00 | 3,282.00 | 3,341.00 | 3,341.00 | 616,488 |
| 2024-09-27 | 3,275.50 | 3,391.50 | 3,252.00 | 3,370.00 | 3,370.00 | 546,687 |
| 2024-09-26 | 3,335.00 | 3,335.00 | 3,230.50 | 3,244.50 | 3,244.50 | 732,584 |
| 2024-09-25 | 3,448.50 | 3,451.00 | 3,330.00 | 3,342.00 | 3,342.00 | 620,783 |
| 2024-09-24 | 3,498.00 | 3,513.00 | 3,408.00 | 3,457.50 | 3,457.50 | 593,739 |
| 2024-09-23 | 3,372.50 | 3,485.00 | 3,361.00 | 3,444.00 | 3,444.00 | 767,767 |
| 2024-09-20 | 3,325.00 | 3,379.00 | 3,315.00 | 3,330.00 | 3,330.00 | 560,455 |
| 2024-09-19 | 3,295.00 | 3,355.00 | 3,245.00 | 3,307.00 | 3,307.00 | 802,301 |
| 2024-09-18 | 3,408.00 | 3,431.00 | 3,272.50 | 3,332.00 | 3,332.00 | 1,030,695 |
| 2024-09-17 | 3,353.00 | 3,425.00 | 3,263.00 | 3,388.00 | 3,388.00 | 950,990 |
| 2024-09-16 | 3,305.00 | 3,374.00 | 3,262.00 | 3,329.50 | 3,329.50 | 994,279 |
| 2024-09-13 | 3,111.00 | 3,291.50 | 2,960.00 | 3,237.00 | 3,237.00 | 2,283,833 |
| 2024-09-12 | 3,145.00 | 3,158.00 | 3,039.00 | 3,089.00 | 3,089.00 | 1,003,486 |
| 2024-09-11 | 3,256.00 | 3,278.00 | 3,135.50 | 3,248.50 | 3,248.50 | 876,908 |
| 2024-09-10 | 3,359.00 | 3,379.00 | 3,225.00 | 3,257.00 | 3,257.00 | 1,091,975 |
| 2024-09-09 | 3,192.00 | 3,370.00 | 3,163.00 | 3,287.00 | 3,287.00 | 918,895 |
| 2024-09-06 | 3,090.00 | 3,170.50 | 3,013.50 | 3,112.50 | 3,112.50 | 1,010,144 |
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.