Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6,212.00 | 6,640.00 | 6,200.00 | 6,483.00 | 6,365.43 | 533,475 |
| 2024-06-11 | 6,600.00 | 6,634.00 | 6,415.00 | 6,490.00 | 6,372.30 | 385,987 |
| 2024-06-10 | 6,787.00 | 6,799.00 | 6,535.00 | 6,565.00 | 6,445.94 | 254,236 |
| 2024-06-07 | 6,724.50 | 6,895.50 | 6,700.50 | 6,786.00 | 6,662.93 | 514,382 |
| 2024-06-06 | 6,660.00 | 6,724.50 | 6,585.50 | 6,673.00 | 6,551.98 | 246,290 |
| 2024-06-05 | 6,829.00 | 6,903.00 | 6,612.00 | 6,677.50 | 6,556.40 | 533,416 |
| 2024-06-04 | 6,700.00 | 6,845.00 | 6,601.00 | 6,756.00 | 6,633.47 | 582,559 |
| 2024-06-03 | 7,000.00 | 7,000.00 | 6,334.00 | 6,639.50 | 6,519.09 | 2,037,200 |
| 2024-05-31 | 7,746.00 | 7,746.00 | 7,072.00 | 7,519.00 | 7,382.64 | 1,101,284 |
| 2024-05-30 | 7,870.00 | 7,917.00 | 7,683.00 | 7,770.00 | 7,629.09 | 200,528 |
| 2024-05-29 | 7,825.00 | 7,882.50 | 7,667.50 | 7,822.00 | 7,680.14 | 277,528 |
| 2024-05-28 | 7,901.00 | 8,050.00 | 7,772.00 | 7,825.00 | 7,683.09 | 227,145 |
| 2024-05-27 | 8,057.00 | 8,100.00 | 7,845.00 | 7,845.00 | 7,702.73 | 194,934 |
| 2024-05-24 | 8,082.00 | 8,140.00 | 7,955.00 | 8,135.00 | 7,987.47 | 329,477 |
| 2024-05-23 | 8,090.00 | 8,178.50 | 8,031.00 | 8,077.50 | 7,931.01 | 232,486 |
| 2024-05-22 | 8,212.50 | 8,233.00 | 8,071.00 | 8,114.00 | 7,966.85 | 163,163 |
| 2024-05-21 | 8,145.00 | 8,268.00 | 8,014.00 | 8,215.50 | 8,066.51 | 452,359 |
| 2024-05-20 | 8,230.00 | 8,325.00 | 8,056.50 | 8,101.00 | 7,954.08 | 291,981 |
| 2024-05-17 | 8,362.00 | 8,379.00 | 8,211.00 | 8,259.00 | 8,109.22 | 185,198 |
| 2024-05-16 | 8,450.00 | 8,488.00 | 8,315.00 | 8,343.00 | 8,191.69 | 251,828 |
| 2024-05-15 | 8,290.00 | 8,470.00 | 8,274.00 | 8,307.00 | 8,156.35 | 232,064 |
| 2024-05-14 | 8,310.00 | 8,362.50 | 8,273.50 | 8,292.00 | 8,141.62 | 136,508 |
| 2024-05-13 | 8,380.50 | 8,425.50 | 8,260.00 | 8,313.00 | 8,162.24 | 193,072 |
| 2024-05-10 | 8,250.00 | 8,380.50 | 8,250.00 | 8,377.00 | 8,225.08 | 104,675 |
| 2024-05-08 | 8,268.00 | 8,316.00 | 8,238.00 | 8,285.50 | 8,135.24 | 105,004 |
| 2024-05-07 | 8,210.00 | 8,294.00 | 8,203.00 | 8,269.00 | 8,119.04 | 134,657 |
| 2024-05-06 | 8,269.00 | 8,306.50 | 8,183.50 | 8,238.00 | 8,088.60 | 96,384 |
| 2024-05-03 | 8,284.00 | 8,321.00 | 8,227.00 | 8,257.00 | 8,107.25 | 133,206 |
| 2024-05-02 | 8,400.00 | 8,430.00 | 8,206.00 | 8,237.50 | 8,088.11 | 165,693 |
| 2024-04-30 | 8,322.00 | 8,431.50 | 8,302.50 | 8,376.00 | 8,224.10 | 170,245 |
| 2024-04-29 | 8,235.00 | 8,360.00 | 8,177.00 | 8,299.00 | 8,148.49 | 192,372 |
| 2024-04-27 | 8,310.00 | 8,330.00 | 8,163.00 | 8,284.50 | 8,134.25 | 229,953 |
| 2024-04-26 | 8,122.00 | 8,329.00 | 8,113.50 | 8,305.00 | 8,154.38 | 249,514 |
| 2024-04-25 | 8,131.00 | 8,198.50 | 8,100.00 | 8,130.00 | 7,982.56 | 72,687 |
| 2024-04-24 | 8,212.00 | 8,277.50 | 8,111.00 | 8,118.00 | 7,970.77 | 210,299 |
| 2024-04-23 | 8,212.00 | 8,300.00 | 8,131.00 | 8,221.00 | 8,071.91 | 261,355 |
| 2024-04-22 | 8,192.00 | 8,281.00 | 8,169.00 | 8,220.00 | 8,070.92 | 217,859 |
| 2024-04-19 | 8,106.50 | 8,230.00 | 8,055.00 | 8,229.00 | 8,079.76 | 152,883 |
| 2024-04-18 | 8,160.00 | 8,192.00 | 8,046.50 | 8,055.00 | 7,908.92 | 230,478 |
| 2024-04-17 | 8,235.00 | 8,257.00 | 8,126.50 | 8,200.00 | 8,051.29 | 138,902 |
| 2024-04-16 | 8,248.00 | 8,365.50 | 8,111.50 | 8,212.00 | 8,063.07 | 428,277 |
| 2024-04-15 | 7,992.00 | 8,258.00 | 7,976.50 | 8,203.00 | 8,054.23 | 454,367 |
| 2024-04-12 | 7,881.50 | 8,000.00 | 7,881.50 | 7,980.00 | 7,835.28 | 205,251 |
| 2024-04-11 | 7,920.00 | 7,958.50 | 7,880.00 | 7,891.00 | 7,747.89 | 68,437 |
| 2024-04-10 | 7,940.00 | 7,967.00 | 7,875.50 | 7,948.50 | 7,804.35 | 117,158 |
| 2024-04-09 | 8,030.00 | 8,065.00 | 7,890.00 | 7,921.00 | 7,777.35 | 214,035 |
| 2024-04-08 | 7,853.00 | 8,000.00 | 7,832.00 | 7,993.00 | 7,848.04 | 283,220 |
| 2024-04-05 | 7,868.50 | 7,943.50 | 7,808.50 | 7,812.50 | 7,670.81 | 172,920 |
| 2024-04-04 | 7,807.00 | 7,920.00 | 7,780.00 | 7,896.50 | 7,753.29 | 218,698 |
| 2024-04-03 | 7,838.00 | 7,860.00 | 7,755.00 | 7,827.00 | 7,685.05 | 227,901 |
| 2024-04-02 | 7,947.00 | 7,965.00 | 7,752.50 | 7,834.00 | 7,691.92 | 374,627 |
| 2024-04-01 | 7,905.00 | 7,988.00 | 7,890.00 | 7,970.00 | 7,825.46 | 283,871 |
| 2024-03-29 | 7,771.50 | 7,968.00 | 7,736.00 | 7,925.00 | 7,781.27 | 448,657 |
| 2024-03-28 | 7,709.00 | 7,878.00 | 7,690.00 | 7,744.00 | 7,603.56 | 690,438 |
| 2024-03-27 | 7,694.00 | 7,749.50 | 7,625.00 | 7,744.50 | 7,604.05 | 306,313 |
| 2024-03-26 | 7,649.50 | 7,700.00 | 7,598.50 | 7,634.00 | 7,495.55 | 190,322 |
| 2024-03-25 | 7,448.50 | 7,640.00 | 7,432.50 | 7,640.00 | 7,501.44 | 307,499 |
| 2024-03-22 | 7,604.50 | 7,608.50 | 7,374.50 | 7,534.00 | 7,397.37 | 475,259 |
| 2024-03-21 | 7,616.50 | 7,650.00 | 7,560.00 | 7,578.50 | 7,441.06 | 114,933 |
| 2024-03-20 | 7,575.50 | 7,663.00 | 7,522.00 | 7,598.50 | 7,460.70 | 208,868 |
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.