OZPH historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.140	48.200	46.020	47.920	47.920	2,094,930
2026-04-29	47.750	47.940	45.270	46.170	46.170	2,982,020
2026-04-28	48.300	48.430	47.630	48.000	48.000	1,237,640
2026-04-27	48.820	49.100	48.270	48.300	48.300	1,528,510
2026-04-24	49.260	49.550	48.610	48.700	48.700	1,480,670
2026-04-23	49.400	49.550	49.110	49.170	49.170	826,100
2026-04-22	49.350	49.390	49.070	49.160	49.160	1,092,690
2026-04-21	49.500	49.590	49.010	49.250	49.250	996,710
2026-04-20	49.710	49.940	49.270	49.500	49.500	1,407,780
2026-04-17	49.960	50.210	49.250	49.600	49.600	1,833,130
2026-04-16	49.750	50.330	49.750	49.940	49.940	2,441,980
2026-04-15	49.230	51.750	49.140	49.780	49.780	10,628,190
2026-04-14	49.020	49.240	48.860	49.150	49.150	641,420
2026-04-13	49.560	49.800	49.040	49.250	49.250	925,310
2026-04-10	49.660	49.880	49.500	49.500	49.500	600,180
2026-04-09	49.950	50.300	49.360	49.440	49.440	1,227,150
2026-04-08	49.620	50.120	49.220	50.070	50.070	835,180
2026-04-07	49.900	50.050	49.510	49.620	49.620	650,830
2026-04-06	49.970	50.230	49.710	49.920	49.920	1,192,440
2026-04-03	50.300	50.560	50.000	50.350	50.350	1,113,800
2026-04-02	49.540	50.570	48.890	50.360	50.360	1,625,910
2026-04-01	48.860	49.830	48.660	49.400	49.400	1,228,430
2026-03-31	48.380	48.970	48.210	48.530	48.530	1,201,200
2026-03-30	49.250	49.450	47.850	48.300	48.300	3,801,760
2026-03-27	50.610	51.040	48.000	48.990	48.990	5,133,660
2026-03-26	50.770	50.950	50.500	50.610	50.610	1,083,740
2026-03-25	50.710	51.000	50.500	50.690	50.690	1,124,160
2026-03-24	51.000	51.100	50.600	50.690	50.690	904,410
2026-03-23	51.120	51.420	50.220	50.800	50.800	3,354,860
2026-03-20	51.000	51.390	50.990	51.020	51.020	913,860
2026-03-19	51.260	51.490	50.200	50.800	50.800	2,519,030
2026-03-18	51.000	51.490	50.900	51.200	51.200	1,604,910
2026-03-17	50.900	51.290	50.730	51.050	51.050	822,090
2026-03-16	50.650	51.240	50.530	50.820	50.820	1,339,640
2026-03-13	50.300	51.300	50.220	51.130	51.130	2,698,400
2026-03-12	50.350	50.450	50.200	50.220	50.220	1,047,000
2026-03-11	50.500	50.590	50.190	50.240	50.240	1,133,900
2026-03-10	50.220	50.600	50.200	50.240	50.240	1,866,430
2026-03-09	50.000	50.680	49.220	50.190	50.190	1,796,940
2026-03-06	50.680	50.750	50.020	50.200	50.200	2,095,280
2026-03-05	50.540	50.680	50.400	50.660	50.660	961,570
2026-03-04	50.210	50.820	50.020	50.650	50.650	1,653,980
2026-03-03	50.990	51.100	50.110	50.460	50.460	3,077,580
2026-03-02	52.070	52.200	50.800	50.950	50.950	4,483,930
2026-02-27	52.150	52.260	52.030	52.130	52.130	998,400
2026-02-26	52.220	52.340	52.000	52.100	52.100	1,136,190
2026-02-25	52.170	52.300	51.920	52.060	52.060	1,165,550
2026-02-24	52.110	52.270	51.910	51.910	51.910	1,855,970
2026-02-20	52.000	52.350	51.850	52.140	52.140	1,871,320
2026-02-19	52.520	52.670	51.700	52.000	52.000	3,494,890
2026-02-18	52.440	53.400	52.200	52.340	52.340	4,773,300
2026-02-17	52.200	52.600	52.070	52.250	52.250	1,683,910
2026-02-16	52.000	52.320	51.900	52.200	52.200	1,791,130
2026-02-13	51.860	52.400	51.740	52.170	52.170	1,542,700
2026-02-12	52.000	52.180	51.830	51.980	51.980	1,210,850
2026-02-11	52.000	52.170	51.630	51.980	51.980	1,799,390
2026-02-10	52.030	52.410	51.430	52.000	52.000	3,134,090
2026-02-09	52.290	52.710	51.900	52.060	52.060	2,214,560
2026-02-06	52.150	52.710	52.150	52.450	52.450	1,876,210
2026-02-05	52.020	52.450	51.250	52.010	52.010	2,209,740

← NewerPage 3 of 5 · 254 trading daysOlder →

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.