Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 5,420.00 | 5,535.00 | 5,411.00 | 5,472.00 | 5,095.51 | 390,034 |
| 2023-09-26 | 5,390.50 | 5,419.50 | 5,293.00 | 5,400.00 | 5,028.46 | 297,764 |
| 2023-09-25 | 5,461.00 | 5,505.00 | 5,350.00 | 5,418.50 | 5,045.69 | 265,973 |
| 2023-09-22 | 5,300.00 | 5,480.00 | 5,222.50 | 5,442.00 | 5,067.57 | 670,240 |
| 2023-09-21 | 5,470.50 | 5,494.00 | 5,251.00 | 5,260.00 | 4,898.09 | 915,890 |
| 2023-09-20 | 5,564.00 | 5,590.00 | 5,457.50 | 5,500.00 | 5,121.58 | 531,822 |
| 2023-09-19 | 5,769.00 | 5,775.00 | 5,540.00 | 5,642.00 | 5,253.81 | 550,758 |
| 2023-09-18 | 5,849.00 | 5,849.00 | 5,700.00 | 5,766.50 | 5,369.74 | 328,597 |
| 2023-09-15 | 5,791.50 | 5,871.00 | 5,710.50 | 5,808.00 | 5,408.39 | 465,452 |
| 2023-09-14 | 5,656.00 | 5,895.00 | 5,577.00 | 5,759.50 | 5,363.23 | 686,357 |
| 2023-09-13 | 5,779.50 | 5,793.00 | 5,618.50 | 5,694.00 | 5,302.23 | 239,543 |
| 2023-09-12 | 5,649.00 | 5,793.00 | 5,630.00 | 5,742.00 | 5,346.93 | 465,085 |
| 2023-09-11 | 5,695.00 | 5,747.50 | 5,563.00 | 5,649.00 | 5,260.33 | 489,160 |
| 2023-09-08 | 5,762.50 | 5,798.00 | 5,585.00 | 5,666.50 | 5,276.62 | 702,542 |
| 2023-09-07 | 5,900.50 | 5,955.00 | 5,670.00 | 5,778.00 | 5,380.45 | 647,491 |
| 2023-09-06 | 6,030.00 | 6,035.00 | 5,900.00 | 5,920.00 | 5,512.68 | 330,895 |
| 2023-09-05 | 6,110.50 | 6,110.50 | 6,001.00 | 6,047.00 | 5,630.94 | 353,823 |
| 2023-09-04 | 6,099.00 | 6,130.50 | 6,060.50 | 6,120.00 | 5,698.92 | 283,698 |
| 2023-09-01 | 6,090.00 | 6,100.00 | 6,003.00 | 6,090.00 | 5,670.99 | 365,859 |
| 2023-08-31 | 5,937.00 | 6,100.00 | 5,937.00 | 6,081.00 | 5,662.61 | 749,240 |
| 2023-08-30 | 5,978.00 | 5,985.00 | 5,836.50 | 5,985.00 | 5,573.21 | 784,508 |
| 2023-08-29 | 5,995.00 | 6,144.50 | 5,926.00 | 6,091.00 | 5,671.92 | 1,412,372 |
| 2023-08-28 | 5,910.00 | 6,000.00 | 5,850.50 | 5,998.00 | 5,585.32 | 536,924 |
| 2023-08-25 | 5,900.00 | 5,947.00 | 5,880.50 | 5,911.50 | 5,504.77 | 545,408 |
| 2023-08-24 | 5,756.50 | 5,880.00 | 5,733.00 | 5,834.50 | 5,433.07 | 380,223 |
| 2023-08-23 | 5,914.00 | 5,936.00 | 5,712.50 | 5,845.00 | 5,442.84 | 672,950 |
| 2023-08-22 | 5,925.00 | 5,988.00 | 5,835.00 | 5,906.50 | 5,500.11 | 776,199 |
| 2023-08-21 | 5,699.50 | 5,986.00 | 5,652.50 | 5,965.50 | 5,555.05 | 1,357,412 |
| 2023-08-18 | 5,559.00 | 5,668.00 | 5,506.00 | 5,663.00 | 5,273.37 | 437,894 |
| 2023-08-17 | 5,525.00 | 5,596.50 | 5,460.00 | 5,547.00 | 5,165.35 | 389,456 |
| 2023-08-16 | 5,555.00 | 5,585.00 | 5,400.00 | 5,473.50 | 5,096.90 | 482,749 |
| 2023-08-15 | 5,502.50 | 5,664.00 | 5,435.00 | 5,545.00 | 5,163.48 | 524,142 |
| 2023-08-14 | 5,715.00 | 5,742.50 | 5,485.00 | 5,598.50 | 5,213.30 | 845,368 |
| 2023-08-11 | 5,734.00 | 5,750.00 | 5,645.00 | 5,690.50 | 5,298.97 | 453,459 |
| 2023-08-10 | 5,614.00 | 5,860.00 | 5,561.00 | 5,621.50 | 5,234.72 | 904,925 |
| 2023-08-09 | 5,669.00 | 5,720.00 | 5,575.50 | 5,599.00 | 5,213.77 | 420,489 |
| 2023-08-08 | 5,589.00 | 5,673.50 | 5,475.00 | 5,630.00 | 5,242.64 | 652,411 |
| 2023-08-07 | 5,693.00 | 5,815.00 | 5,557.00 | 5,619.00 | 5,232.39 | 682,619 |
| 2023-08-04 | 5,819.00 | 5,819.00 | 5,541.50 | 5,650.00 | 5,261.26 | 733,728 |
| 2023-08-03 | 5,820.00 | 5,820.00 | 5,762.50 | 5,815.00 | 5,414.91 | 243,788 |
| 2023-08-02 | 5,759.00 | 5,825.00 | 5,737.50 | 5,799.00 | 5,400.01 | 281,722 |
| 2023-08-01 | 5,796.00 | 5,796.00 | 5,747.00 | 5,751.00 | 5,355.31 | 343,676 |
| 2023-07-31 | 5,824.50 | 5,840.00 | 5,765.00 | 5,815.00 | 5,414.91 | 404,240 |
| 2023-07-28 | 5,819.50 | 5,830.00 | 5,733.00 | 5,810.00 | 5,410.25 | 332,504 |
| 2023-07-27 | 5,880.00 | 5,900.00 | 5,720.50 | 5,780.50 | 5,382.78 | 685,651 |
| 2023-07-26 | 5,916.50 | 6,023.00 | 5,821.50 | 5,885.00 | 5,480.09 | 1,324,715 |
| 2023-07-25 | 5,832.00 | 5,945.00 | 5,805.00 | 5,943.00 | 5,534.10 | 576,749 |
| 2023-07-24 | 5,735.50 | 5,903.00 | 5,728.00 | 5,811.50 | 5,411.65 | 1,077,878 |
| 2023-07-21 | 5,495.00 | 5,745.00 | 5,410.00 | 5,715.00 | 5,321.79 | 893,018 |
| 2023-07-20 | 5,664.00 | 5,664.00 | 5,490.00 | 5,603.00 | 5,217.49 | 513,018 |
| 2023-07-19 | 5,685.00 | 5,814.00 | 5,592.00 | 5,638.50 | 5,250.55 | 752,745 |
| 2023-07-18 | 5,563.50 | 5,714.50 | 5,550.50 | 5,680.00 | 5,289.20 | 707,910 |
| 2023-07-17 | 5,485.00 | 5,588.00 | 5,457.00 | 5,578.00 | 5,119.56 | 373,168 |
| 2023-07-14 | 5,480.00 | 5,523.50 | 5,461.00 | 5,517.00 | 5,063.57 | 209,973 |
| 2023-07-13 | 5,500.50 | 5,533.00 | 5,451.00 | 5,498.00 | 5,046.13 | 287,636 |
| 2023-07-12 | 5,528.00 | 5,565.00 | 5,471.00 | 5,510.50 | 5,057.61 | 359,267 |
| 2023-07-11 | 5,508.00 | 5,617.50 | 5,462.00 | 5,501.00 | 5,048.89 | 836,998 |
| 2023-07-10 | 5,351.00 | 5,519.50 | 5,313.00 | 5,486.00 | 5,035.12 | 790,288 |
| 2023-07-07 | 5,291.00 | 5,359.00 | 5,255.00 | 5,318.50 | 4,881.39 | 354,884 |
| 2023-07-06 | 5,347.00 | 5,365.00 | 5,280.00 | 5,319.00 | 4,881.85 | 371,952 |
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.