Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 4,465.00 | 4,664.00 | 4,426.00 | 4,616.00 | 4,167.19 | 818,747 |
| 2023-01-11 | 4,379.00 | 4,461.00 | 4,361.00 | 4,443.00 | 4,011.01 | 186,034 |
| 2023-01-10 | 4,328.00 | 4,378.00 | 4,312.50 | 4,365.50 | 3,941.05 | 142,305 |
| 2023-01-09 | 4,324.50 | 4,365.00 | 4,320.00 | 4,326.00 | 3,905.39 | 130,304 |
| 2023-01-06 | 4,310.00 | 4,329.00 | 4,309.00 | 4,323.00 | 3,902.68 | 45,710 |
| 2023-01-05 | 4,370.00 | 4,374.50 | 4,308.00 | 4,325.00 | 3,904.49 | 110,050 |
| 2023-01-04 | 4,369.50 | 4,383.00 | 4,350.50 | 4,375.00 | 3,949.63 | 66,631 |
| 2023-01-03 | 4,367.00 | 4,378.00 | 4,340.50 | 4,378.00 | 3,952.33 | 92,147 |
| 2022-12-30 | 4,410.50 | 4,419.00 | 4,334.00 | 4,361.50 | 3,937.44 | 253,915 |
| 2022-12-29 | 4,400.00 | 4,460.00 | 4,395.00 | 4,395.00 | 3,967.68 | 143,413 |
| 2022-12-28 | 4,423.00 | 4,486.50 | 4,370.00 | 4,420.00 | 3,990.25 | 225,915 |
| 2022-12-27 | 4,450.50 | 4,490.00 | 4,423.00 | 4,445.50 | 4,013.27 | 227,798 |
| 2022-12-26 | 4,315.00 | 4,445.00 | 4,315.00 | 4,436.00 | 4,004.70 | 259,938 |
| 2022-12-23 | 4,355.50 | 4,394.00 | 4,296.00 | 4,317.50 | 3,897.72 | 213,023 |
| 2022-12-22 | 4,288.00 | 4,350.00 | 4,245.00 | 4,350.00 | 3,927.06 | 226,935 |
| 2022-12-21 | 4,333.00 | 4,368.50 | 4,271.00 | 4,294.00 | 3,876.50 | 246,884 |
| 2022-12-20 | 4,250.00 | 4,350.00 | 4,239.00 | 4,315.00 | 3,895.46 | 359,133 |
| 2022-12-19 | 4,369.50 | 4,381.00 | 4,257.00 | 4,313.00 | 3,893.65 | 335,425 |
| 2022-12-16 | 4,379.00 | 4,429.00 | 4,370.00 | 4,377.00 | 3,951.43 | 170,188 |
| 2022-12-15 | 4,450.00 | 4,473.50 | 4,353.00 | 4,407.50 | 3,978.97 | 362,899 |
| 2022-12-14 | 4,510.50 | 4,525.00 | 4,447.00 | 4,478.00 | 4,042.61 | 279,071 |
| 2022-12-13 | 4,570.00 | 4,600.00 | 4,470.00 | 4,546.50 | 4,104.45 | 483,977 |
| 2022-12-12 | 4,468.00 | 4,563.00 | 4,453.00 | 4,530.50 | 4,090.01 | 458,900 |
| 2022-12-09 | 4,462.50 | 4,494.00 | 4,431.00 | 4,461.00 | 4,027.26 | 176,202 |
| 2022-12-08 | 4,509.00 | 4,509.00 | 4,421.00 | 4,470.00 | 4,035.39 | 313,032 |
| 2022-12-07 | 4,475.50 | 4,567.50 | 4,440.50 | 4,475.50 | 4,040.35 | 685,499 |
| 2022-12-06 | 4,591.00 | 4,597.00 | 4,450.50 | 4,474.50 | 4,039.45 | 739,873 |
| 2022-12-05 | 4,669.50 | 4,670.00 | 4,552.00 | 4,580.00 | 4,134.69 | 485,824 |
| 2022-12-02 | 4,777.00 | 4,777.00 | 4,663.00 | 4,690.50 | 4,234.45 | 364,639 |
| 2022-12-01 | 4,835.50 | 4,840.00 | 4,751.00 | 4,772.50 | 4,308.48 | 130,523 |
| 2022-11-30 | 4,827.50 | 4,828.50 | 4,790.00 | 4,795.00 | 4,328.79 | 52,206 |
| 2022-11-29 | 4,864.00 | 4,871.50 | 4,766.00 | 4,818.00 | 4,349.55 | 138,025 |
| 2022-11-28 | 4,837.50 | 4,875.00 | 4,811.00 | 4,854.00 | 4,382.05 | 84,465 |
| 2022-11-25 | 4,893.50 | 4,912.00 | 4,830.00 | 4,860.00 | 4,387.47 | 89,038 |
| 2022-11-24 | 4,885.00 | 4,942.00 | 4,869.00 | 4,905.00 | 4,428.10 | 101,941 |
| 2022-11-23 | 4,870.00 | 4,898.00 | 4,826.00 | 4,875.00 | 4,401.01 | 69,965 |
| 2022-11-22 | 4,865.00 | 4,911.50 | 4,846.00 | 4,873.00 | 4,399.21 | 90,194 |
| 2022-11-21 | 4,900.50 | 4,920.00 | 4,809.00 | 4,841.50 | 4,370.77 | 168,881 |
| 2022-11-18 | 5,027.00 | 5,027.00 | 4,870.00 | 4,918.50 | 4,440.28 | 283,814 |
| 2022-11-17 | 4,948.50 | 5,090.00 | 4,936.00 | 5,038.50 | 4,548.62 | 314,140 |
| 2022-11-16 | 4,912.00 | 4,970.00 | 4,894.50 | 4,956.00 | 4,474.14 | 130,353 |
| 2022-11-15 | 4,980.00 | 5,025.00 | 4,735.00 | 4,968.00 | 4,484.97 | 368,208 |
| 2022-11-14 | 5,010.00 | 5,049.50 | 4,952.00 | 4,977.00 | 4,493.09 | 124,891 |
| 2022-11-11 | 5,049.00 | 5,050.00 | 4,966.50 | 5,003.50 | 4,517.02 | 114,515 |
| 2022-11-10 | 5,045.00 | 5,059.50 | 4,927.00 | 5,015.00 | 4,527.40 | 215,901 |
| 2022-11-09 | 5,174.00 | 5,174.00 | 5,000.00 | 5,000.00 | 4,513.86 | 156,862 |
| 2022-11-08 | 5,204.00 | 5,204.00 | 5,105.00 | 5,159.00 | 4,657.40 | 160,124 |
| 2022-11-07 | 5,205.00 | 5,259.00 | 5,160.00 | 5,194.00 | 4,689.00 | 127,955 |
| 2022-11-03 | 5,167.00 | 5,196.00 | 5,100.00 | 5,154.50 | 4,653.34 | 90,260 |
| 2022-11-02 | 5,239.00 | 5,270.00 | 5,030.00 | 5,244.00 | 4,734.13 | 88,064 |
| 2022-11-01 | 5,250.00 | 5,265.00 | 5,190.00 | 5,250.00 | 4,739.55 | 75,467 |
| 2022-10-31 | 5,275.00 | 5,302.00 | 5,208.00 | 5,239.50 | 4,730.07 | 92,553 |
| 2022-10-28 | 5,230.00 | 5,291.50 | 5,180.00 | 5,291.50 | 4,777.02 | 132,533 |
| 2022-10-27 | 5,302.50 | 5,320.00 | 5,182.50 | 5,288.00 | 4,773.86 | 198,454 |
| 2022-10-26 | 5,330.00 | 5,369.50 | 5,130.00 | 5,225.00 | 4,716.98 | 160,074 |
| 2022-10-25 | 5,218.50 | 5,350.00 | 5,167.00 | 5,348.00 | 4,828.02 | 153,877 |
| 2022-10-24 | 5,177.00 | 5,256.00 | 5,121.00 | 5,177.00 | 4,673.65 | 107,551 |
| 2022-10-21 | 5,012.00 | 5,188.00 | 4,971.00 | 5,117.00 | 4,619.48 | 133,009 |
| 2022-10-20 | 4,988.00 | 5,058.50 | 4,961.50 | 5,000.50 | 4,514.31 | 114,610 |
| 2022-10-19 | 4,889.50 | 4,999.00 | 4,820.00 | 4,950.00 | 4,468.72 | 213,320 |
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.