Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7,635.00 | 7,686.50 | 7,573.00 | 7,616.50 | 7,478.37 | 218,493 |
| 2024-03-18 | 7,629.00 | 7,676.00 | 7,609.00 | 7,643.00 | 7,504.39 | 106,297 |
| 2024-03-15 | 7,605.00 | 7,695.00 | 7,591.50 | 7,601.00 | 7,463.15 | 181,148 |
| 2024-03-14 | 7,648.50 | 7,648.50 | 7,551.00 | 7,590.00 | 7,452.35 | 257,126 |
| 2024-03-13 | 7,760.50 | 7,764.00 | 7,630.00 | 7,684.00 | 7,544.64 | 160,872 |
| 2024-03-12 | 7,750.00 | 7,794.00 | 7,701.50 | 7,749.50 | 7,608.96 | 208,351 |
| 2024-03-11 | 7,660.00 | 7,767.50 | 7,630.50 | 7,695.50 | 7,555.94 | 314,549 |
| 2024-03-07 | 7,605.00 | 7,651.00 | 7,562.00 | 7,622.50 | 7,484.26 | 176,886 |
| 2024-03-06 | 7,600.50 | 7,678.50 | 7,550.50 | 7,655.50 | 7,516.66 | 159,812 |
| 2024-03-05 | 7,704.00 | 7,739.50 | 7,600.00 | 7,647.00 | 7,508.32 | 198,174 |
| 2024-03-04 | 7,639.50 | 7,710.00 | 7,592.00 | 7,678.50 | 7,539.24 | 252,125 |
| 2024-03-01 | 7,652.00 | 7,725.00 | 7,612.50 | 7,650.00 | 7,511.26 | 215,626 |
| 2024-02-29 | 7,635.00 | 7,679.00 | 7,581.50 | 7,639.50 | 7,500.95 | 214,941 |
| 2024-02-28 | 7,530.00 | 7,686.00 | 7,504.00 | 7,596.00 | 7,458.24 | 554,137 |
| 2024-02-27 | 7,430.00 | 7,499.50 | 7,340.50 | 7,430.50 | 7,295.74 | 335,332 |
| 2024-02-26 | 7,344.00 | 7,450.00 | 7,336.50 | 7,389.00 | 7,255.00 | 241,715 |
| 2024-02-22 | 7,210.00 | 7,278.50 | 7,200.00 | 7,205.00 | 7,074.33 | 260,873 |
| 2024-02-21 | 7,254.00 | 7,399.00 | 7,152.00 | 7,162.50 | 7,032.60 | 364,979 |
| 2024-02-20 | 7,399.50 | 7,491.00 | 7,255.00 | 7,405.00 | 7,270.70 | 279,154 |
| 2024-02-19 | 7,438.00 | 7,516.50 | 7,385.00 | 7,438.00 | 7,303.11 | 202,507 |
| 2024-02-16 | 7,484.50 | 7,494.50 | 7,332.00 | 7,375.50 | 7,241.74 | 258,441 |
| 2024-02-15 | 7,420.50 | 7,508.00 | 7,403.00 | 7,450.00 | 7,314.89 | 425,000 |
| 2024-02-14 | 7,270.00 | 7,428.50 | 7,253.50 | 7,390.00 | 7,255.98 | 362,006 |
| 2024-02-13 | 7,249.50 | 7,313.00 | 7,200.50 | 7,266.00 | 7,134.23 | 207,774 |
| 2024-02-12 | 7,294.50 | 7,345.50 | 7,195.00 | 7,260.00 | 7,128.33 | 256,940 |
| 2024-02-09 | 7,320.00 | 7,328.00 | 7,220.00 | 7,294.00 | 7,161.72 | 252,277 |
| 2024-02-08 | 7,284.00 | 7,425.00 | 7,261.00 | 7,314.50 | 7,181.85 | 564,207 |
| 2024-02-07 | 7,200.00 | 7,301.50 | 7,146.00 | 7,298.00 | 7,165.65 | 334,242 |
| 2024-02-06 | 7,074.00 | 7,199.00 | 7,062.50 | 7,183.00 | 7,052.73 | 221,785 |
| 2024-02-05 | 7,114.00 | 7,168.50 | 7,052.50 | 7,066.50 | 6,938.34 | 157,748 |
| 2024-02-02 | 7,126.50 | 7,194.50 | 7,101.00 | 7,130.00 | 7,000.69 | 247,727 |
| 2024-02-01 | 7,063.00 | 7,138.00 | 7,043.00 | 7,124.50 | 6,995.29 | 331,453 |
| 2024-01-31 | 7,049.50 | 7,099.00 | 6,995.50 | 7,046.00 | 6,918.22 | 193,540 |
| 2024-01-30 | 6,920.00 | 7,113.00 | 6,899.50 | 6,998.00 | 6,871.09 | 497,607 |
| 2024-01-29 | 6,830.00 | 6,909.00 | 6,812.00 | 6,880.00 | 6,755.23 | 124,724 |
| 2024-01-26 | 6,870.00 | 6,870.00 | 6,805.00 | 6,837.50 | 6,713.50 | 179,482 |
| 2024-01-25 | 6,900.00 | 6,911.50 | 6,831.00 | 6,857.50 | 6,733.13 | 147,604 |
| 2024-01-24 | 6,883.00 | 6,950.00 | 6,871.50 | 6,880.00 | 6,755.23 | 161,076 |
| 2024-01-23 | 6,890.50 | 6,917.00 | 6,845.50 | 6,880.00 | 6,755.23 | 113,300 |
| 2024-01-22 | 6,967.00 | 6,971.50 | 6,881.00 | 6,900.00 | 6,774.86 | 171,690 |
| 2024-01-19 | 6,817.00 | 7,032.50 | 6,786.00 | 6,931.50 | 6,805.79 | 700,649 |
| 2024-01-18 | 6,949.00 | 6,968.00 | 6,811.50 | 6,832.50 | 6,708.59 | 369,907 |
| 2024-01-17 | 6,900.50 | 6,970.00 | 6,882.50 | 6,949.50 | 6,823.47 | 207,214 |
| 2024-01-16 | 7,080.00 | 7,088.50 | 6,909.00 | 6,973.00 | 6,846.54 | 518,865 |
| 2024-01-15 | 7,098.00 | 7,115.00 | 7,041.00 | 7,083.50 | 6,955.04 | 316,211 |
| 2024-01-12 | 7,120.00 | 7,147.00 | 7,057.00 | 7,060.00 | 6,931.96 | 287,973 |
| 2024-01-11 | 7,048.00 | 7,173.50 | 7,021.50 | 7,147.00 | 7,017.38 | 1,038,801 |
| 2024-01-10 | 7,215.00 | 7,380.00 | 7,182.00 | 7,312.00 | 7,179.39 | 709,872 |
| 2024-01-09 | 7,197.00 | 7,239.00 | 7,141.00 | 7,239.00 | 7,107.72 | 323,478 |
| 2024-01-08 | 7,272.00 | 7,298.50 | 7,150.00 | 7,247.00 | 7,115.57 | 270,112 |
| 2024-01-05 | 7,323.00 | 7,342.00 | 7,211.00 | 7,239.50 | 7,108.21 | 195,882 |
| 2024-01-04 | 7,190.00 | 7,316.50 | 7,189.50 | 7,289.50 | 7,157.30 | 276,550 |
| 2024-01-03 | 7,015.00 | 7,187.50 | 7,014.50 | 7,155.50 | 7,025.73 | 187,353 |
| 2023-12-29 | 6,970.00 | 7,018.00 | 6,930.50 | 6,990.00 | 6,509.06 | 229,018 |
| 2023-12-28 | 7,002.00 | 7,014.50 | 6,875.00 | 6,996.50 | 6,515.12 | 243,885 |
| 2023-12-27 | 6,944.00 | 7,018.50 | 6,907.50 | 6,975.00 | 6,495.09 | 333,348 |
| 2023-12-26 | 6,944.00 | 6,975.00 | 6,859.50 | 6,939.50 | 6,462.04 | 374,409 |
| 2023-12-25 | 6,685.00 | 6,939.50 | 6,685.00 | 6,862.50 | 6,390.34 | 592,977 |
| 2023-12-22 | 6,705.50 | 6,741.00 | 6,645.00 | 6,662.00 | 6,203.63 | 231,414 |
| 2023-12-21 | 6,694.50 | 6,748.50 | 6,590.00 | 6,656.50 | 6,198.51 | 379,933 |
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.