Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 5,072.00 | 5,124.50 | 4,890.00 | 5,049.00 | 4,558.09 | 156,729 |
| 2022-10-17 | 4,849.00 | 5,064.50 | 4,818.50 | 5,043.00 | 4,552.68 | 200,064 |
| 2022-10-14 | 4,780.00 | 4,845.00 | 4,760.50 | 4,825.00 | 4,355.87 | 93,454 |
| 2022-10-13 | 4,810.00 | 4,810.00 | 4,731.00 | 4,788.50 | 4,322.92 | 83,380 |
| 2022-10-12 | 4,866.50 | 4,910.00 | 4,710.00 | 4,784.50 | 4,319.31 | 132,667 |
| 2022-10-11 | 4,690.00 | 4,849.00 | 4,668.50 | 4,780.00 | 4,315.25 | 173,351 |
| 2022-10-10 | 4,399.00 | 4,690.00 | 4,352.00 | 4,640.00 | 4,188.86 | 167,248 |
| 2022-10-07 | 4,719.50 | 4,719.50 | 4,530.00 | 4,572.00 | 4,127.47 | 118,659 |
| 2022-10-06 | 4,802.00 | 4,846.50 | 4,711.00 | 4,746.00 | 4,284.55 | 108,016 |
| 2022-10-05 | 4,900.00 | 4,907.00 | 4,740.00 | 4,816.00 | 4,347.75 | 235,178 |
| 2022-10-04 | 4,970.00 | 5,019.50 | 4,843.00 | 4,912.00 | 4,434.41 | 163,807 |
| 2022-10-03 | 4,740.00 | 5,030.00 | 4,633.00 | 4,965.50 | 4,482.71 | 266,215 |
| 2022-09-30 | 4,520.00 | 4,745.00 | 4,355.00 | 4,680.00 | 4,224.97 | 222,670 |
| 2022-09-29 | 4,740.00 | 4,740.00 | 4,421.00 | 4,507.00 | 4,068.79 | 181,775 |
| 2022-09-28 | 4,465.50 | 4,780.00 | 4,400.00 | 4,485.00 | 4,048.93 | 170,301 |
| 2022-09-27 | 4,519.00 | 4,650.00 | 4,306.50 | 4,401.00 | 3,973.10 | 206,101 |
| 2022-09-26 | 4,815.00 | 4,866.00 | 4,380.00 | 4,471.00 | 4,036.29 | 335,583 |
| 2022-09-23 | 5,059.50 | 5,059.50 | 4,700.00 | 4,798.50 | 4,331.95 | 271,044 |
| 2022-09-22 | 4,907.50 | 5,085.00 | 4,907.50 | 5,007.00 | 4,520.18 | 185,906 |
| 2022-09-21 | 4,898.50 | 5,100.00 | 4,850.00 | 4,873.00 | 4,399.21 | 318,833 |
| 2022-09-20 | 5,505.00 | 5,515.00 | 5,101.00 | 5,130.00 | 4,631.22 | 473,735 |
| 2022-09-19 | 5,542.00 | 5,570.00 | 5,480.00 | 5,506.50 | 4,971.11 | 73,034 |
| 2022-09-16 | 5,554.00 | 5,620.00 | 5,527.50 | 5,555.50 | 5,015.35 | 100,587 |
| 2022-09-15 | 5,558.00 | 5,570.00 | 5,480.00 | 5,565.50 | 5,024.38 | 142,249 |
| 2022-09-14 | 5,578.00 | 5,593.00 | 5,457.50 | 5,563.00 | 5,022.12 | 133,272 |
| 2022-09-13 | 5,580.00 | 5,629.00 | 5,545.50 | 5,622.00 | 5,075.38 | 106,645 |
| 2022-09-12 | 5,498.00 | 5,630.50 | 5,464.00 | 5,580.00 | 5,037.47 | 122,191 |
| 2022-09-09 | 5,435.00 | 5,499.00 | 5,420.50 | 5,499.00 | 4,964.34 | 59,651 |
| 2022-09-08 | 5,480.00 | 5,490.00 | 5,433.00 | 5,433.00 | 4,904.76 | 94,814 |
| 2022-09-07 | 5,501.00 | 5,544.50 | 5,455.50 | 5,490.00 | 4,956.22 | 86,612 |
| 2022-09-06 | 5,593.00 | 5,597.50 | 5,510.00 | 5,510.00 | 4,974.27 | 147,222 |
| 2022-09-05 | 5,486.50 | 5,600.00 | 5,451.00 | 5,600.00 | 5,055.52 | 87,389 |
| 2022-09-02 | 5,440.00 | 5,485.50 | 5,406.50 | 5,485.50 | 4,952.15 | 68,579 |
| 2022-09-01 | 5,480.00 | 5,490.00 | 5,392.00 | 5,399.00 | 4,874.06 | 96,263 |
| 2022-08-31 | 5,450.00 | 5,509.00 | 5,350.00 | 5,490.50 | 4,956.67 | 161,708 |
| 2022-08-30 | 5,450.00 | 5,450.00 | 5,420.50 | 5,450.00 | 4,920.11 | 70,929 |
| 2022-08-29 | 5,438.50 | 5,459.00 | 5,418.00 | 5,450.00 | 4,920.11 | 68,255 |
| 2022-08-26 | 5,430.00 | 5,469.00 | 5,382.50 | 5,459.50 | 4,928.68 | 75,094 |
| 2022-08-25 | 5,385.00 | 5,450.00 | 5,382.50 | 5,440.00 | 4,911.08 | 123,802 |
| 2022-08-24 | 5,318.50 | 5,393.00 | 5,281.00 | 5,393.00 | 4,868.65 | 145,890 |
| 2022-08-23 | 5,307.00 | 5,331.00 | 5,254.00 | 5,319.00 | 4,801.84 | 120,730 |
| 2022-08-22 | 5,243.00 | 5,334.50 | 5,196.00 | 5,302.00 | 4,786.50 | 154,388 |
| 2022-08-19 | 5,359.50 | 5,359.50 | 5,174.00 | 5,245.00 | 4,735.04 | 394,029 |
| 2022-08-18 | 5,275.00 | 5,354.00 | 5,250.00 | 5,350.00 | 4,829.83 | 125,661 |
| 2022-08-17 | 5,160.00 | 5,300.00 | 5,151.00 | 5,270.00 | 4,757.61 | 196,428 |
| 2022-08-16 | 5,160.00 | 5,177.00 | 5,102.00 | 5,177.00 | 4,673.65 | 79,197 |
| 2022-08-15 | 5,150.00 | 5,186.50 | 5,063.00 | 5,159.50 | 4,657.85 | 133,987 |
| 2022-08-12 | 5,010.00 | 5,139.50 | 4,977.50 | 5,134.00 | 4,634.83 | 99,022 |
| 2022-08-11 | 5,015.00 | 5,069.00 | 4,950.00 | 5,002.50 | 4,516.12 | 89,009 |
| 2022-08-10 | 5,036.00 | 5,088.50 | 5,000.50 | 5,024.00 | 4,535.52 | 120,092 |
| 2022-08-09 | 4,883.00 | 5,059.00 | 4,852.50 | 5,032.50 | 4,543.20 | 294,896 |
| 2022-08-08 | 4,872.00 | 4,948.50 | 4,835.00 | 4,880.00 | 4,405.53 | 120,680 |
| 2022-08-05 | 4,860.50 | 4,880.00 | 4,738.00 | 4,799.50 | 4,332.85 | 245,836 |
| 2022-08-04 | 4,910.00 | 4,975.00 | 4,856.50 | 4,883.00 | 4,408.23 | 329,815 |
| 2022-08-03 | 4,813.00 | 4,948.00 | 4,808.50 | 4,910.00 | 4,432.61 | 259,697 |
| 2022-08-02 | 4,799.50 | 4,885.00 | 4,720.00 | 4,813.00 | 4,345.04 | 209,970 |
| 2022-08-01 | 4,889.00 | 4,889.00 | 4,765.50 | 4,800.00 | 4,333.30 | 252,095 |
| 2022-07-29 | 4,771.00 | 4,889.00 | 4,716.00 | 4,889.00 | 4,413.65 | 252,360 |
| 2022-07-28 | 4,698.00 | 4,782.00 | 4,630.00 | 4,765.50 | 4,302.16 | 374,824 |
| 2022-07-27 | 4,521.00 | 4,638.00 | 4,521.00 | 4,630.00 | 4,179.83 | 166,604 |
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.