Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 5,299.00 | 5,374.50 | 5,280.00 | 5,316.00 | 4,879.09 | 781,733 |
| 2023-07-04 | 5,278.50 | 5,312.50 | 5,168.00 | 5,305.00 | 4,869.00 | 840,774 |
| 2023-07-03 | 5,161.50 | 5,356.00 | 5,152.50 | 5,285.00 | 4,850.64 | 1,226,413 |
| 2023-06-30 | 5,140.00 | 5,178.50 | 5,087.50 | 5,166.00 | 4,741.42 | 581,609 |
| 2023-06-29 | 5,201.00 | 5,216.00 | 5,085.50 | 5,146.50 | 4,723.52 | 1,228,001 |
| 2023-06-28 | 4,833.00 | 5,194.00 | 4,806.00 | 4,911.50 | 4,507.84 | 2,681,346 |
| 2023-06-27 | 4,790.00 | 4,880.00 | 4,751.00 | 4,832.00 | 4,434.87 | 370,901 |
| 2023-06-26 | 4,839.00 | 4,881.00 | 4,601.50 | 4,809.00 | 4,413.76 | 868,763 |
| 2023-06-23 | 4,875.00 | 4,918.00 | 4,690.50 | 4,892.00 | 4,416.36 | 715,599 |
| 2023-06-22 | 4,982.00 | 4,993.50 | 4,874.50 | 4,950.00 | 4,468.72 | 415,104 |
| 2023-06-21 | 4,901.00 | 4,998.00 | 4,860.00 | 4,975.50 | 4,491.74 | 584,551 |
| 2023-06-20 | 4,884.50 | 4,926.50 | 4,818.00 | 4,890.00 | 4,414.55 | 792,337 |
| 2023-06-19 | 4,988.50 | 5,138.00 | 4,877.00 | 4,910.00 | 4,432.61 | 2,693,764 |
| 2023-06-16 | 4,501.00 | 4,940.00 | 4,462.50 | 4,537.00 | 4,095.88 | 3,036,391 |
| 2023-06-15 | 4,359.50 | 4,540.00 | 4,321.00 | 4,509.50 | 4,071.05 | 1,290,188 |
| 2023-06-14 | 4,369.00 | 4,383.50 | 4,320.00 | 4,321.00 | 3,900.88 | 302,992 |
| 2023-06-13 | 4,251.50 | 4,374.00 | 4,239.50 | 4,318.00 | 3,898.17 | 379,371 |
| 2023-06-09 | 4,246.00 | 4,267.50 | 4,229.00 | 4,250.00 | 3,836.78 | 151,384 |
| 2023-06-08 | 4,240.00 | 4,289.00 | 4,220.00 | 4,265.00 | 3,850.32 | 199,161 |
| 2023-06-07 | 4,249.50 | 4,286.00 | 4,213.00 | 4,230.00 | 3,818.72 | 325,554 |
| 2023-06-06 | 4,211.00 | 4,262.50 | 4,140.00 | 4,190.00 | 3,782.61 | 407,570 |
| 2023-06-05 | 4,336.00 | 4,337.00 | 4,181.00 | 4,263.00 | 3,848.52 | 519,020 |
| 2023-06-02 | 4,375.00 | 4,381.50 | 4,285.50 | 4,333.00 | 3,911.71 | 576,833 |
| 2023-06-01 | 4,368.00 | 4,390.00 | 4,310.00 | 4,375.50 | 3,950.08 | 1,041,876 |
| 2023-05-31 | 4,178.00 | 4,294.50 | 4,087.00 | 4,224.50 | 3,813.76 | 732,249 |
| 2023-05-30 | 4,170.00 | 4,284.50 | 4,134.50 | 4,148.50 | 3,745.15 | 1,191,433 |
| 2023-05-29 | 4,150.00 | 4,166.00 | 4,044.00 | 4,138.00 | 3,735.67 | 741,042 |
| 2023-05-26 | 4,039.00 | 4,178.50 | 3,992.00 | 4,123.50 | 3,722.58 | 1,408,564 |
| 2023-05-25 | 4,187.00 | 4,194.50 | 3,965.00 | 4,048.00 | 3,654.42 | 2,211,811 |
| 2023-05-24 | 4,315.50 | 4,424.50 | 4,136.00 | 4,227.00 | 3,816.02 | 3,400,618 |
| 2023-05-23 | 4,623.00 | 4,652.00 | 4,406.00 | 4,636.50 | 4,185.70 | 728,076 |
| 2023-05-22 | 4,648.00 | 4,678.50 | 4,612.50 | 4,635.00 | 4,184.35 | 283,848 |
| 2023-05-19 | 4,578.00 | 4,648.00 | 4,558.00 | 4,589.00 | 4,142.82 | 158,258 |
| 2023-05-18 | 4,610.00 | 4,619.00 | 4,564.00 | 4,611.00 | 4,162.68 | 117,893 |
| 2023-05-17 | 4,620.00 | 4,645.00 | 4,556.00 | 4,608.00 | 4,159.97 | 146,137 |
| 2023-05-16 | 4,537.00 | 4,659.00 | 4,524.50 | 4,621.50 | 4,172.16 | 276,915 |
| 2023-05-15 | 4,483.50 | 4,540.00 | 4,478.00 | 4,500.50 | 4,062.92 | 160,626 |
| 2023-05-12 | 4,529.50 | 4,544.50 | 4,440.00 | 4,475.00 | 4,039.90 | 215,955 |
| 2023-05-11 | 4,544.50 | 4,588.00 | 4,460.00 | 4,580.00 | 4,134.69 | 231,283 |
| 2023-05-10 | 4,423.00 | 4,546.50 | 4,417.50 | 4,506.50 | 4,068.34 | 169,029 |
| 2023-05-08 | 4,428.00 | 4,473.50 | 4,412.50 | 4,434.50 | 4,003.34 | 72,236 |
| 2023-05-05 | 4,441.00 | 4,482.00 | 4,398.50 | 4,452.50 | 4,019.59 | 178,493 |
| 2023-05-04 | 4,460.00 | 4,509.00 | 4,387.00 | 4,402.50 | 3,974.45 | 217,146 |
| 2023-05-03 | 4,596.00 | 4,600.00 | 4,411.00 | 4,440.00 | 4,008.31 | 316,393 |
| 2023-05-02 | 4,686.50 | 4,703.50 | 4,562.50 | 4,562.50 | 4,118.90 | 333,637 |
| 2023-04-28 | 4,770.00 | 4,777.00 | 4,680.00 | 4,733.50 | 4,273.27 | 174,637 |
| 2023-04-27 | 4,756.50 | 4,784.50 | 4,731.00 | 4,750.50 | 4,288.62 | 149,777 |
| 2023-04-26 | 4,793.00 | 4,817.50 | 4,727.00 | 4,768.50 | 4,304.87 | 188,726 |
| 2023-04-25 | 4,836.50 | 4,836.50 | 4,773.50 | 4,810.00 | 4,342.33 | 125,764 |
| 2023-04-24 | 4,829.00 | 4,858.00 | 4,800.50 | 4,828.50 | 4,359.03 | 166,278 |
| 2023-04-21 | 4,830.00 | 4,847.50 | 4,785.00 | 4,795.00 | 4,328.79 | 153,257 |
| 2023-04-20 | 4,735.00 | 4,859.50 | 4,731.00 | 4,804.00 | 4,336.92 | 697,591 |
| 2023-04-19 | 4,844.00 | 4,893.00 | 4,670.00 | 4,803.00 | 4,336.01 | 566,526 |
| 2023-04-18 | 4,688.50 | 4,847.50 | 4,678.00 | 4,809.50 | 4,341.88 | 573,375 |
| 2023-04-17 | 4,625.00 | 4,678.00 | 4,590.00 | 4,663.00 | 4,209.62 | 275,940 |
| 2023-04-14 | 4,555.00 | 4,588.50 | 4,532.50 | 4,580.00 | 4,134.69 | 103,585 |
| 2023-04-13 | 4,577.00 | 4,605.00 | 4,530.50 | 4,559.50 | 4,116.19 | 139,311 |
| 2023-04-12 | 4,552.50 | 4,590.00 | 4,526.50 | 4,564.50 | 4,120.70 | 171,043 |
| 2023-04-11 | 4,629.00 | 4,648.50 | 4,539.50 | 4,580.00 | 4,134.69 | 329,558 |
| 2023-04-10 | 4,576.00 | 4,628.00 | 4,576.00 | 4,599.50 | 4,152.30 | 145,461 |
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.