Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 6,490.00 | 6,768.00 | 6,478.00 | 6,695.00 | 6,234.36 | 610,722 |
| 2023-12-19 | 6,472.50 | 6,495.50 | 6,377.50 | 6,453.00 | 6,009.01 | 213,295 |
| 2023-12-18 | 6,375.00 | 6,472.50 | 6,318.00 | 6,433.00 | 5,990.39 | 322,314 |
| 2023-12-15 | 6,072.00 | 6,398.00 | 6,057.00 | 6,354.50 | 5,917.29 | 430,288 |
| 2023-12-14 | 6,109.50 | 6,165.50 | 6,030.00 | 6,111.00 | 5,690.54 | 200,580 |
| 2023-12-13 | 6,048.00 | 6,128.00 | 6,026.50 | 6,064.00 | 5,646.78 | 131,587 |
| 2023-12-12 | 6,068.50 | 6,137.50 | 6,022.00 | 6,022.00 | 5,607.66 | 251,565 |
| 2023-12-11 | 6,170.00 | 6,193.00 | 6,005.00 | 6,038.50 | 5,623.03 | 319,313 |
| 2023-12-08 | 6,275.50 | 6,295.00 | 6,162.00 | 6,182.00 | 5,756.66 | 238,483 |
| 2023-12-07 | 6,362.00 | 6,390.00 | 6,231.00 | 6,260.50 | 5,829.76 | 305,968 |
| 2023-12-06 | 6,339.00 | 6,479.50 | 6,287.50 | 6,353.00 | 5,915.89 | 415,212 |
| 2023-12-05 | 6,266.50 | 6,334.00 | 6,225.00 | 6,325.00 | 5,889.82 | 218,129 |
| 2023-12-04 | 6,425.00 | 6,438.50 | 6,265.00 | 6,314.00 | 5,879.57 | 404,342 |
| 2023-12-01 | 6,370.00 | 6,480.00 | 6,330.50 | 6,415.50 | 5,974.09 | 467,590 |
| 2023-11-30 | 6,377.50 | 6,434.50 | 6,275.00 | 6,387.00 | 5,947.55 | 387,570 |
| 2023-11-29 | 6,350.50 | 6,447.00 | 6,300.50 | 6,401.00 | 5,960.59 | 326,186 |
| 2023-11-28 | 6,319.00 | 6,353.00 | 6,261.00 | 6,333.00 | 5,897.27 | 353,476 |
| 2023-11-27 | 6,348.00 | 6,390.00 | 6,260.00 | 6,318.00 | 5,883.30 | 647,877 |
| 2023-11-24 | 6,240.00 | 6,388.00 | 6,165.50 | 6,260.50 | 5,829.76 | 1,728,347 |
| 2023-11-23 | 6,046.00 | 6,350.00 | 5,988.00 | 6,054.00 | 5,637.46 | 1,662,085 |
| 2023-11-22 | 5,967.00 | 6,049.00 | 5,952.50 | 6,007.00 | 5,593.70 | 279,496 |
| 2023-11-21 | 5,931.00 | 5,980.00 | 5,900.50 | 5,920.00 | 5,512.68 | 208,915 |
| 2023-11-20 | 5,903.50 | 6,005.50 | 5,903.50 | 5,940.50 | 5,531.77 | 236,127 |
| 2023-11-17 | 5,811.00 | 5,930.00 | 5,760.50 | 5,894.00 | 5,488.47 | 271,721 |
| 2023-11-16 | 5,940.50 | 5,956.00 | 5,817.50 | 5,861.00 | 5,457.74 | 219,430 |
| 2023-11-15 | 5,916.50 | 5,973.50 | 5,851.00 | 5,949.00 | 5,539.69 | 472,151 |
| 2023-11-14 | 6,062.00 | 6,088.50 | 5,911.00 | 6,039.00 | 5,623.50 | 498,702 |
| 2023-11-13 | 6,020.00 | 6,119.50 | 5,974.00 | 6,071.00 | 5,653.29 | 233,155 |
| 2023-11-10 | 6,078.00 | 6,110.00 | 5,995.00 | 6,025.00 | 5,610.46 | 193,873 |
| 2023-11-09 | 6,096.00 | 6,115.50 | 5,992.00 | 6,095.00 | 5,675.64 | 328,658 |
| 2023-11-08 | 6,055.00 | 6,175.00 | 6,028.50 | 6,082.00 | 5,663.54 | 552,321 |
| 2023-11-07 | 5,890.00 | 6,078.00 | 5,865.00 | 6,050.50 | 5,634.20 | 418,934 |
| 2023-11-06 | 5,873.00 | 5,949.50 | 5,859.00 | 5,896.50 | 5,490.80 | 136,700 |
| 2023-11-03 | 5,860.00 | 5,892.00 | 5,817.00 | 5,862.00 | 5,458.67 | 128,997 |
| 2023-11-02 | 5,877.00 | 5,927.00 | 5,840.00 | 5,850.50 | 5,447.96 | 160,039 |
| 2023-11-01 | 5,815.00 | 5,924.50 | 5,810.00 | 5,875.00 | 5,470.78 | 200,253 |
| 2023-10-31 | 5,934.00 | 5,946.50 | 5,777.50 | 5,856.50 | 5,453.55 | 430,589 |
| 2023-10-30 | 6,022.00 | 6,055.50 | 5,931.50 | 5,964.00 | 5,553.66 | 275,365 |
| 2023-10-27 | 5,932.00 | 6,090.00 | 5,867.50 | 6,023.00 | 5,608.60 | 551,342 |
| 2023-10-26 | 6,040.00 | 6,072.50 | 5,888.00 | 5,925.00 | 5,517.34 | 434,469 |
| 2023-10-25 | 6,073.00 | 6,137.50 | 6,002.00 | 6,090.50 | 5,671.45 | 417,358 |
| 2023-10-24 | 5,982.00 | 6,090.00 | 5,925.50 | 6,067.00 | 5,649.57 | 724,264 |
| 2023-10-23 | 5,840.00 | 5,988.50 | 5,840.00 | 5,972.00 | 5,561.10 | 691,922 |
| 2023-10-20 | 5,794.00 | 5,850.00 | 5,737.00 | 5,831.00 | 5,429.81 | 270,862 |
| 2023-10-19 | 5,781.00 | 5,862.50 | 5,730.00 | 5,807.50 | 5,407.92 | 441,526 |
| 2023-10-18 | 5,764.50 | 5,788.00 | 5,675.00 | 5,749.00 | 5,353.45 | 285,576 |
| 2023-10-17 | 5,672.00 | 5,789.50 | 5,640.00 | 5,750.00 | 5,354.38 | 397,296 |
| 2023-10-16 | 5,610.00 | 5,689.50 | 5,605.00 | 5,672.00 | 5,281.75 | 212,725 |
| 2023-10-13 | 5,565.00 | 5,642.00 | 5,510.00 | 5,611.00 | 5,224.94 | 261,073 |
| 2023-10-12 | 5,540.00 | 5,589.00 | 5,516.00 | 5,570.00 | 5,186.76 | 182,553 |
| 2023-10-11 | 5,674.50 | 5,715.00 | 5,505.00 | 5,645.50 | 5,257.07 | 541,666 |
| 2023-10-10 | 5,525.00 | 5,795.00 | 5,503.50 | 5,585.00 | 5,200.73 | 573,655 |
| 2023-10-09 | 5,432.00 | 5,546.00 | 5,432.00 | 5,476.50 | 5,099.70 | 206,004 |
| 2023-10-06 | 5,445.00 | 5,449.00 | 5,365.00 | 5,430.00 | 5,056.40 | 234,840 |
| 2023-10-05 | 5,458.00 | 5,478.00 | 5,388.00 | 5,440.00 | 5,065.71 | 180,726 |
| 2023-10-04 | 5,422.50 | 5,500.00 | 5,411.00 | 5,500.00 | 5,121.58 | 173,532 |
| 2023-10-03 | 5,489.00 | 5,496.00 | 5,397.00 | 5,472.00 | 5,095.51 | 283,781 |
| 2023-10-02 | 5,535.50 | 5,590.00 | 5,470.00 | 5,498.50 | 5,120.18 | 255,321 |
| 2023-09-29 | 5,560.00 | 5,580.00 | 5,481.00 | 5,520.00 | 5,140.20 | 284,430 |
| 2023-09-28 | 5,502.00 | 5,557.00 | 5,475.00 | 5,521.00 | 5,141.14 | 256,510 |
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.