Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,747.00 | 1,814.50 | 1,725.00 | 1,744.50 | 1,744.50 | 742,998 |
| 2026-10-16 | 1,706.50 | 1,751.00 | 1,701.00 | 1,737.50 | 1,737.50 | 282,867 |
| 2026-10-15 | 1,719.00 | 1,729.50 | 1,684.00 | 1,704.00 | 1,704.00 | 325,645 |
| 2026-10-14 | 1,750.00 | 1,777.50 | 1,712.00 | 1,721.00 | 1,721.00 | 548,595 |
| 2026-10-13 | 1,736.00 | 1,770.00 | 1,725.50 | 1,758.50 | 1,758.50 | 971,496 |
| 2026-10-12 | 1,635.00 | 1,752.50 | 1,632.50 | 1,740.50 | 1,740.50 | 1,656,537 |
| 2026-10-09 | 1,620.00 | 1,649.00 | 1,596.00 | 1,617.50 | 1,617.50 | 283,309 |
| 2026-10-08 | 1,632.00 | 1,635.50 | 1,603.50 | 1,621.00 | 1,621.00 | 277,873 |
| 2026-10-07 | 1,634.50 | 1,656.00 | 1,616.50 | 1,623.00 | 1,623.00 | 353,796 |
| 2026-10-06 | 1,624.00 | 1,666.00 | 1,610.50 | 1,631.00 | 1,631.00 | 699,357 |
| 2026-10-05 | 1,588.00 | 1,628.50 | 1,582.00 | 1,620.50 | 1,620.50 | 315,742 |
| 2026-10-02 | 1,573.50 | 1,591.50 | 1,558.50 | 1,571.50 | 1,571.50 | 235,864 |
| 2026-10-01 | 1,584.00 | 1,609.50 | 1,564.00 | 1,575.50 | 1,575.50 | 276,529 |
| 2026-09-30 | 1,576.00 | 1,592.00 | 1,565.00 | 1,571.50 | 1,571.50 | 196,925 |
| 2026-09-29 | 1,563.00 | 1,595.00 | 1,550.00 | 1,573.00 | 1,573.00 | 661,042 |
| 2026-09-28 | 1,638.50 | 1,683.00 | 1,511.00 | 1,570.00 | 1,570.00 | 1,544,450 |
| 2026-09-25 | 1,613.50 | 1,667.50 | 1,606.50 | 1,640.00 | 1,640.00 | 709,922 |
| 2026-09-24 | 1,631.00 | 1,637.50 | 1,601.00 | 1,622.50 | 1,622.50 | 459,439 |
| 2026-09-23 | 1,569.00 | 1,638.00 | 1,551.50 | 1,615.00 | 1,615.00 | 1,194,229 |
| 2026-09-22 | 1,531.50 | 1,604.50 | 1,531.50 | 1,549.50 | 1,549.50 | 871,079 |
| 2026-09-21 | 1,570.00 | 1,570.00 | 1,537.50 | 1,540.50 | 1,540.50 | 262,538 |
| 2026-09-18 | 1,561.00 | 1,579.00 | 1,553.00 | 1,579.00 | 1,579.00 | 216,966 |
| 2026-09-17 | 1,559.00 | 1,588.50 | 1,550.00 | 1,575.50 | 1,575.50 | 245,906 |
| 2026-09-16 | 1,598.50 | 1,600.00 | 1,541.00 | 1,560.00 | 1,560.00 | 414,353 |
| 2026-09-15 | 1,615.00 | 1,645.00 | 1,585.00 | 1,602.50 | 1,602.50 | 348,818 |
| 2026-09-14 | 1,595.00 | 1,625.50 | 1,590.50 | 1,615.50 | 1,615.50 | 370,067 |
| 2026-09-11 | 1,636.50 | 1,645.50 | 1,567.00 | 1,586.00 | 1,586.00 | 539,675 |
| 2026-09-10 | 1,630.50 | 1,653.00 | 1,607.50 | 1,644.50 | 1,644.50 | 327,187 |
| 2026-09-09 | 1,655.00 | 1,662.00 | 1,616.00 | 1,627.50 | 1,627.50 | 383,529 |
| 2026-09-08 | 1,698.50 | 1,719.50 | 1,646.00 | 1,658.50 | 1,658.50 | 500,269 |
| 2026-09-07 | 1,671.50 | 1,710.00 | 1,621.00 | 1,691.50 | 1,691.50 | 914,983 |
| 2026-09-04 | 1,615.00 | 1,698.00 | 1,595.50 | 1,662.00 | 1,662.00 | 1,109,904 |
| 2026-09-03 | 1,548.00 | 1,628.50 | 1,546.50 | 1,581.00 | 1,581.00 | 902,361 |
| 2026-09-02 | 1,516.50 | 1,563.00 | 1,516.50 | 1,550.50 | 1,550.50 | 466,560 |
| 2026-09-01 | 1,588.00 | 1,597.00 | 1,503.00 | 1,548.50 | 1,548.50 | 805,546 |
| 2026-08-31 | 1,501.00 | 1,613.50 | 1,494.00 | 1,591.00 | 1,591.00 | 1,461,884 |
| 2026-08-28 | 1,491.50 | 1,596.00 | 1,467.50 | 1,561.50 | 1,561.50 | 2,600,399 |
| 2026-08-27 | 1,482.50 | 1,499.00 | 1,442.50 | 1,459.50 | 1,459.50 | 1,266,951 |
| 2026-08-26 | 1,536.50 | 1,537.00 | 1,480.00 | 1,508.00 | 1,508.00 | 619,819 |
| 2026-08-25 | 1,500.00 | 1,574.00 | 1,482.00 | 1,533.00 | 1,533.00 | 1,123,171 |
| 2026-08-24 | 1,630.50 | 1,630.50 | 1,495.00 | 1,503.50 | 1,503.50 | 1,586,693 |
| 2026-08-21 | 1,633.00 | 1,658.00 | 1,601.50 | 1,623.00 | 1,623.00 | 445,605 |
| 2026-08-20 | 1,675.50 | 1,719.00 | 1,630.00 | 1,647.00 | 1,647.00 | 450,950 |
| 2026-08-19 | 1,672.00 | 1,708.50 | 1,642.50 | 1,698.50 | 1,698.50 | 361,990 |
| 2026-08-18 | 1,609.00 | 1,684.00 | 1,585.50 | 1,654.50 | 1,654.50 | 684,945 |
| 2026-08-17 | 1,682.50 | 1,718.00 | 1,587.50 | 1,596.00 | 1,596.00 | 803,125 |
| 2026-08-14 | 1,733.00 | 1,786.00 | 1,637.00 | 1,689.50 | 1,689.50 | 1,206,743 |
| 2026-08-13 | 1,788.00 | 1,788.00 | 1,717.00 | 1,755.00 | 1,755.00 | 962,337 |
| 2026-08-12 | 1,873.00 | 1,888.00 | 1,782.00 | 1,808.00 | 1,808.00 | 566,278 |
| 2026-08-11 | 1,834.00 | 1,877.00 | 1,819.50 | 1,861.00 | 1,861.00 | 384,331 |
| 2026-08-10 | 1,799.00 | 1,853.50 | 1,796.00 | 1,815.00 | 1,815.00 | 364,063 |
| 2026-08-07 | 1,845.00 | 1,866.50 | 1,787.00 | 1,824.50 | 1,824.50 | 363,226 |
| 2026-08-06 | 1,895.00 | 1,950.00 | 1,821.50 | 1,848.00 | 1,848.00 | 1,002,054 |
| 2026-08-05 | 1,905.00 | 1,930.00 | 1,881.00 | 1,898.50 | 1,898.50 | 351,958 |
| 2026-08-04 | 1,830.00 | 1,919.50 | 1,822.00 | 1,882.50 | 1,882.50 | 461,117 |
| 2026-08-03 | 1,775.50 | 1,865.00 | 1,775.50 | 1,842.00 | 1,842.00 | 469,053 |
| 2026-07-31 | 1,817.00 | 1,836.00 | 1,767.00 | 1,786.00 | 1,786.00 | 598,192 |
| 2026-07-30 | 1,893.00 | 1,943.50 | 1,817.50 | 1,821.50 | 1,821.50 | 707,127 |
| 2026-07-29 | 1,841.00 | 1,899.00 | 1,840.00 | 1,873.50 | 1,873.50 | 292,274 |
| 2026-07-28 | 1,837.00 | 1,883.50 | 1,804.50 | 1,841.00 | 1,841.00 | 553,513 |
Page 1 of 22 · 1,271 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-19 | 120.2400 RUB |
| 2023-12-31 | 360.7100 RUB |
| 2023-07-18 | 80.1700 RUB |
| 2023-06-25 | 80.1700 RUB |
| 2021-12-31 | 294.3700 RUB |
| 2021-06-25 | 245.3100 RUB |
| 2021-01-08 | 245.3100 RUB |
| 2020-06-19 | 157.0000 RUB |
| 2020-01-10 | 147.1900 RUB |
| 2019-06-14 | 166.7800 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.