Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4,730.00 | 4,856.00 | 4,668.00 | 4,708.50 | 4,708.50 | 301,912 |
| 2024-09-04 | 4,610.00 | 4,715.50 | 4,562.50 | 4,700.50 | 4,700.50 | 281,218 |
| 2024-09-03 | 4,600.00 | 4,685.50 | 4,535.00 | 4,574.00 | 4,574.00 | 374,178 |
| 2024-09-02 | 4,652.00 | 4,685.00 | 4,520.50 | 4,555.00 | 4,555.00 | 522,303 |
| 2024-08-30 | 5,050.00 | 5,054.50 | 4,673.00 | 4,823.00 | 4,823.00 | 579,407 |
| 2024-08-29 | 4,936.50 | 5,101.00 | 4,810.00 | 5,042.50 | 5,042.50 | 466,697 |
| 2024-08-28 | 5,000.00 | 5,006.00 | 4,867.00 | 4,919.00 | 4,919.00 | 243,356 |
| 2024-08-27 | 5,158.00 | 5,206.50 | 4,986.50 | 5,001.00 | 5,001.00 | 228,704 |
| 2024-08-26 | 5,073.00 | 5,150.00 | 4,977.00 | 5,110.00 | 5,110.00 | 295,519 |
| 2024-08-23 | 5,088.50 | 5,094.50 | 4,901.50 | 4,933.00 | 4,933.00 | 424,365 |
| 2024-08-22 | 5,212.00 | 5,244.00 | 4,973.00 | 5,030.00 | 5,030.00 | 343,202 |
| 2024-08-21 | 5,244.00 | 5,285.00 | 5,164.50 | 5,207.50 | 5,207.50 | 208,826 |
| 2024-08-20 | 5,266.00 | 5,313.00 | 5,176.50 | 5,261.00 | 5,261.00 | 243,840 |
| 2024-08-19 | 5,392.00 | 5,435.00 | 5,180.50 | 5,210.00 | 5,210.00 | 331,065 |
| 2024-08-16 | 5,480.00 | 5,525.00 | 5,358.00 | 5,440.00 | 5,440.00 | 121,493 |
| 2024-08-15 | 5,564.00 | 5,594.50 | 5,460.00 | 5,464.50 | 5,464.50 | 96,627 |
| 2024-08-14 | 5,636.00 | 5,700.00 | 5,513.00 | 5,544.50 | 5,544.50 | 159,211 |
| 2024-08-13 | 5,532.00 | 5,631.50 | 5,526.00 | 5,570.00 | 5,570.00 | 144,927 |
| 2024-08-12 | 5,498.00 | 5,530.00 | 5,470.00 | 5,512.00 | 5,512.00 | 76,197 |
| 2024-08-09 | 5,460.00 | 5,562.00 | 5,408.00 | 5,516.50 | 5,516.50 | 112,691 |
| 2024-08-08 | 5,590.00 | 5,640.00 | 5,444.00 | 5,480.00 | 5,480.00 | 132,012 |
| 2024-08-07 | 5,492.00 | 5,622.50 | 5,425.50 | 5,557.50 | 5,557.50 | 182,723 |
| 2024-08-06 | 5,525.50 | 5,580.00 | 5,450.50 | 5,461.00 | 5,461.00 | 160,499 |
| 2024-08-05 | 5,590.00 | 5,598.50 | 5,450.50 | 5,515.00 | 5,515.00 | 232,052 |
| 2024-08-02 | 5,690.50 | 5,716.00 | 5,632.50 | 5,666.00 | 5,666.00 | 154,845 |
| 2024-08-01 | 5,755.00 | 5,780.00 | 5,670.00 | 5,739.00 | 5,739.00 | 135,028 |
| 2024-07-31 | 5,797.00 | 5,840.00 | 5,731.00 | 5,740.50 | 5,740.50 | 166,176 |
| 2024-07-30 | 5,743.00 | 5,800.00 | 5,680.00 | 5,736.00 | 5,736.00 | 239,016 |
| 2024-07-29 | 5,929.00 | 5,930.00 | 5,718.50 | 5,755.50 | 5,755.50 | 181,393 |
| 2024-07-26 | 5,914.00 | 5,989.00 | 5,806.00 | 5,941.00 | 5,941.00 | 272,961 |
| 2024-07-25 | 5,929.00 | 5,966.00 | 5,873.50 | 5,914.00 | 5,914.00 | 237,879 |
| 2024-07-24 | 6,029.00 | 6,072.00 | 5,915.00 | 5,947.00 | 5,947.00 | 234,143 |
| 2024-07-23 | 6,061.50 | 6,076.50 | 6,000.00 | 6,044.00 | 6,044.00 | 83,095 |
| 2024-07-22 | 6,149.00 | 6,174.50 | 6,035.00 | 6,074.50 | 6,074.50 | 132,352 |
| 2024-07-19 | 5,977.50 | 6,138.00 | 5,953.00 | 6,088.00 | 6,088.00 | 193,103 |
| 2024-07-18 | 5,790.00 | 6,048.50 | 5,776.00 | 5,950.00 | 5,950.00 | 204,415 |
| 2024-07-17 | 5,945.00 | 5,958.50 | 5,757.00 | 5,776.00 | 5,776.00 | 188,838 |
| 2024-07-16 | 5,895.00 | 5,942.50 | 5,616.00 | 5,851.50 | 5,851.50 | 438,099 |
| 2024-07-15 | 5,856.00 | 5,932.50 | 5,820.00 | 5,886.50 | 5,886.50 | 468,881 |
| 2024-07-12 | 6,241.50 | 6,333.00 | 6,080.00 | 6,188.50 | 6,188.50 | 542,236 |
| 2024-07-11 | 5,835.50 | 6,284.50 | 5,805.00 | 6,130.50 | 6,130.50 | 435,034 |
| 2024-07-10 | 6,135.00 | 6,188.00 | 5,802.00 | 6,020.00 | 6,020.00 | 468,097 |
| 2024-07-09 | 6,426.00 | 6,443.50 | 6,130.00 | 6,240.00 | 6,240.00 | 231,324 |
| 2024-07-08 | 6,460.00 | 6,507.50 | 6,362.00 | 6,400.00 | 6,400.00 | 103,604 |
| 2024-07-05 | 6,450.00 | 6,508.00 | 6,400.50 | 6,456.00 | 6,456.00 | 130,996 |
| 2024-07-04 | 6,529.00 | 6,564.00 | 6,432.00 | 6,474.00 | 6,474.00 | 143,920 |
| 2024-07-03 | 6,595.00 | 6,649.50 | 6,505.00 | 6,592.00 | 6,592.00 | 230,031 |
| 2024-07-02 | 6,580.00 | 6,620.00 | 6,535.00 | 6,614.50 | 6,614.50 | 192,650 |
| 2024-07-01 | 6,390.00 | 6,600.00 | 6,380.50 | 6,522.50 | 6,522.50 | 365,056 |
| 2024-06-28 | 6,350.00 | 6,393.00 | 6,295.50 | 6,359.00 | 6,359.00 | 156,740 |
| 2024-06-27 | 6,394.00 | 6,394.00 | 6,321.50 | 6,365.00 | 6,365.00 | 112,419 |
| 2024-06-26 | 6,403.50 | 6,415.00 | 6,302.50 | 6,388.50 | 6,388.50 | 233,658 |
| 2024-06-25 | 6,279.50 | 6,400.00 | 6,166.00 | 6,345.00 | 6,345.00 | 311,167 |
| 2024-06-24 | 6,451.00 | 6,497.00 | 6,275.00 | 6,305.50 | 6,305.50 | 278,322 |
| 2024-06-21 | 6,578.00 | 6,596.50 | 6,412.00 | 6,478.50 | 6,478.50 | 192,032 |
| 2024-06-20 | 6,615.00 | 6,641.50 | 6,313.00 | 6,527.00 | 6,527.00 | 659,246 |
| 2024-06-19 | 6,582.50 | 6,593.00 | 6,440.00 | 6,483.00 | 6,483.00 | 237,154 |
| 2024-06-18 | 6,630.00 | 6,724.00 | 6,550.00 | 6,630.00 | 6,509.76 | 222,948 |
| 2024-06-17 | 6,659.00 | 6,738.00 | 6,557.00 | 6,639.00 | 6,518.60 | 206,849 |
| 2024-06-14 | 6,502.00 | 6,670.00 | 6,460.00 | 6,649.50 | 6,528.91 | 226,511 |
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.