Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 4,351.00 | 4,520.00 | 4,351.00 | 4,512.00 | 4,073.31 | 156,810 |
| 2022-07-25 | 4,342.50 | 4,390.00 | 4,317.00 | 4,345.00 | 3,922.54 | 62,041 |
| 2022-07-22 | 4,240.50 | 4,345.00 | 4,240.50 | 4,341.00 | 3,918.93 | 75,053 |
| 2022-07-21 | 4,333.50 | 4,333.50 | 4,234.50 | 4,251.00 | 3,837.68 | 49,767 |
| 2022-07-20 | 4,351.00 | 4,370.50 | 4,271.50 | 4,315.00 | 3,895.46 | 56,092 |
| 2022-07-19 | 4,383.00 | 4,394.50 | 4,225.00 | 4,355.00 | 3,931.57 | 105,824 |
| 2022-07-18 | 4,379.00 | 4,425.00 | 4,308.00 | 4,382.00 | 3,955.95 | 100,522 |
| 2022-07-15 | 4,230.00 | 4,380.00 | 4,200.00 | 4,380.00 | 3,954.14 | 104,865 |
| 2022-07-14 | 4,270.50 | 4,285.50 | 4,182.50 | 4,228.00 | 3,816.92 | 69,169 |
| 2022-07-13 | 4,317.50 | 4,328.00 | 4,250.00 | 4,255.50 | 3,841.74 | 84,066 |
| 2022-07-12 | 4,312.00 | 4,369.50 | 4,250.00 | 4,300.00 | 3,881.92 | 79,169 |
| 2022-07-11 | 4,430.00 | 4,430.00 | 4,282.50 | 4,385.00 | 3,958.65 | 66,633 |
| 2022-07-08 | 4,420.00 | 4,448.00 | 4,359.00 | 4,439.00 | 4,007.40 | 75,534 |
| 2022-07-07 | 4,312.00 | 4,458.00 | 4,300.50 | 4,420.00 | 3,990.25 | 206,511 |
| 2022-07-06 | 4,300.00 | 4,360.00 | 4,280.00 | 4,306.00 | 3,887.33 | 109,299 |
| 2022-07-05 | 4,190.00 | 4,314.00 | 4,172.50 | 4,314.00 | 3,894.56 | 95,168 |
| 2022-07-04 | 4,220.00 | 4,275.00 | 4,155.00 | 4,198.00 | 3,789.84 | 77,686 |
| 2022-07-01 | 4,250.50 | 4,312.00 | 4,155.00 | 4,155.00 | 3,751.02 | 74,927 |
| 2022-06-30 | 4,303.00 | 4,347.50 | 4,192.50 | 4,238.00 | 3,825.95 | 176,979 |
| 2022-06-29 | 4,327.00 | 4,359.00 | 4,271.00 | 4,316.00 | 3,896.36 | 69,135 |
| 2022-06-28 | 4,347.00 | 4,360.00 | 4,297.00 | 4,327.00 | 3,906.29 | 105,412 |
| 2022-06-27 | 4,347.50 | 4,360.00 | 4,294.00 | 4,360.00 | 3,936.08 | 58,131 |
| 2022-06-24 | 4,399.50 | 4,420.00 | 4,247.00 | 4,359.00 | 3,935.18 | 130,201 |
| 2022-06-23 | 4,465.00 | 4,469.00 | 4,315.00 | 4,405.00 | 3,976.71 | 145,172 |
| 2022-06-22 | 4,364.50 | 4,474.00 | 4,275.00 | 4,458.00 | 4,024.56 | 174,640 |
| 2022-06-21 | 4,360.00 | 4,365.00 | 4,250.00 | 4,365.00 | 3,940.60 | 83,086 |
| 2022-06-20 | 4,310.50 | 4,370.00 | 4,287.50 | 4,370.00 | 3,945.11 | 66,281 |
| 2022-06-17 | 4,388.00 | 4,399.50 | 4,295.00 | 4,319.00 | 3,899.07 | 72,235 |
| 2022-06-16 | 4,299.00 | 4,399.50 | 4,261.50 | 4,393.00 | 3,965.88 | 127,120 |
| 2022-06-15 | 4,191.00 | 4,300.00 | 4,150.00 | 4,257.00 | 3,843.10 | 132,523 |
| 2022-06-14 | 4,210.00 | 4,237.50 | 4,160.00 | 4,200.00 | 3,791.64 | 58,828 |
| 2022-06-10 | 4,299.00 | 4,331.00 | 4,185.00 | 4,241.00 | 3,828.65 | 103,762 |
| 2022-06-09 | 4,303.00 | 4,324.50 | 4,219.00 | 4,300.00 | 3,881.92 | 75,346 |
| 2022-06-08 | 4,430.00 | 4,488.00 | 4,280.50 | 4,338.00 | 3,916.22 | 123,803 |
| 2022-06-07 | 4,223.50 | 4,463.00 | 4,120.00 | 4,420.00 | 3,990.25 | 199,479 |
| 2022-06-06 | 4,362.00 | 4,374.50 | 4,200.50 | 4,223.50 | 3,812.86 | 95,316 |
| 2022-06-03 | 4,452.00 | 4,452.00 | 4,261.00 | 4,382.00 | 3,955.95 | 91,991 |
| 2022-06-02 | 4,575.00 | 4,575.00 | 4,380.00 | 4,448.00 | 4,015.53 | 63,445 |
| 2022-06-01 | 4,638.00 | 4,638.00 | 4,512.50 | 4,586.50 | 4,140.56 | 65,853 |
| 2022-05-31 | 4,600.00 | 4,690.50 | 4,515.50 | 4,640.00 | 4,188.86 | 104,974 |
| 2022-05-30 | 4,522.50 | 4,622.00 | 4,364.00 | 4,622.00 | 4,172.61 | 78,516 |
| 2022-05-27 | 4,610.00 | 4,632.00 | 4,470.00 | 4,520.00 | 4,080.53 | 63,205 |
| 2022-05-26 | 4,579.50 | 4,690.00 | 4,550.00 | 4,610.00 | 4,161.78 | 92,596 |
| 2022-05-25 | 4,348.50 | 4,576.00 | 4,348.00 | 4,576.00 | 4,131.08 | 65,156 |
| 2022-05-24 | 4,462.00 | 4,474.00 | 4,259.00 | 4,350.00 | 3,927.06 | 84,956 |
| 2022-05-23 | 4,658.50 | 4,686.50 | 4,412.00 | 4,475.50 | 4,040.35 | 76,706 |
| 2022-05-20 | 4,884.50 | 4,884.50 | 4,610.00 | 4,620.00 | 4,170.81 | 85,376 |
| 2022-05-19 | 4,895.00 | 4,904.50 | 4,792.00 | 4,885.00 | 4,410.04 | 101,366 |
| 2022-05-18 | 4,855.00 | 4,923.50 | 4,833.00 | 4,890.00 | 4,414.55 | 70,897 |
| 2022-05-17 | 4,846.00 | 4,875.00 | 4,790.50 | 4,828.50 | 4,359.03 | 63,862 |
| 2022-05-16 | 4,650.00 | 4,825.00 | 4,650.00 | 4,790.50 | 4,324.73 | 74,674 |
| 2022-05-13 | 4,744.00 | 4,790.00 | 4,608.50 | 4,637.00 | 4,186.15 | 64,942 |
| 2022-05-12 | 4,770.00 | 4,898.00 | 4,690.00 | 4,720.00 | 4,261.08 | 129,964 |
| 2022-05-11 | 4,755.00 | 4,826.00 | 4,680.00 | 4,805.00 | 4,337.82 | 95,955 |
| 2022-05-06 | 4,783.00 | 4,784.50 | 4,662.50 | 4,750.00 | 4,288.17 | 59,050 |
| 2022-05-05 | 4,698.00 | 4,792.00 | 4,670.00 | 4,741.00 | 4,280.04 | 81,583 |
| 2022-05-04 | 4,611.00 | 4,796.50 | 4,506.00 | 4,651.00 | 4,198.79 | 142,466 |
| 2022-04-29 | 4,599.00 | 4,700.00 | 4,355.00 | 4,592.50 | 4,145.98 | 257,567 |
| 2022-04-28 | 4,772.00 | 4,939.00 | 4,443.00 | 4,566.50 | 4,122.51 | 296,680 |
| 2022-04-27 | 4,471.00 | 4,761.00 | 4,450.50 | 4,720.00 | 4,261.08 | 235,221 |
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.