Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,775.00 | 1,859.50 | 1,761.50 | 1,842.00 | 1,842.00 | 1,081,110 |
| 2026-07-24 | 1,684.00 | 1,806.00 | 1,633.00 | 1,768.50 | 1,768.50 | 1,038,597 |
| 2026-07-23 | 1,759.00 | 1,763.00 | 1,672.00 | 1,702.00 | 1,702.00 | 636,649 |
| 2026-07-22 | 1,784.50 | 1,808.00 | 1,717.00 | 1,750.00 | 1,750.00 | 616,201 |
| 2026-07-21 | 1,665.00 | 1,785.00 | 1,646.50 | 1,740.00 | 1,740.00 | 788,043 |
| 2026-07-20 | 1,536.00 | 1,692.00 | 1,513.50 | 1,624.00 | 1,624.00 | 958,757 |
| 2026-07-17 | 1,592.00 | 1,663.00 | 1,468.50 | 1,557.00 | 1,557.00 | 856,179 |
| 2026-07-16 | 1,749.00 | 1,757.00 | 1,588.00 | 1,654.50 | 1,654.50 | 856,493 |
| 2026-07-15 | 1,764.00 | 1,780.00 | 1,717.00 | 1,758.00 | 1,758.00 | 436,987 |
| 2026-07-14 | 1,818.50 | 1,865.00 | 1,765.50 | 1,797.00 | 1,797.00 | 324,909 |
| 2026-07-13 | 1,784.50 | 1,850.00 | 1,778.00 | 1,812.50 | 1,812.50 | 309,020 |
| 2026-07-10 | 1,777.50 | 1,821.50 | 1,760.00 | 1,774.50 | 1,774.50 | 293,269 |
| 2026-07-09 | 1,858.00 | 1,872.00 | 1,780.00 | 1,803.00 | 1,803.00 | 355,908 |
| 2026-07-08 | 1,776.50 | 1,915.00 | 1,726.00 | 1,891.00 | 1,891.00 | 674,913 |
| 2026-07-07 | 1,768.00 | 1,789.00 | 1,682.50 | 1,751.00 | 1,751.00 | 615,866 |
| 2026-07-06 | 1,800.50 | 1,859.50 | 1,747.00 | 1,775.00 | 1,775.00 | 476,704 |
| 2026-07-03 | 1,819.00 | 1,835.00 | 1,756.50 | 1,805.00 | 1,805.00 | 333,286 |
| 2026-07-02 | 1,903.00 | 1,923.00 | 1,818.00 | 1,833.50 | 1,833.50 | 319,890 |
| 2026-07-01 | 1,916.50 | 1,939.00 | 1,855.50 | 1,906.00 | 1,906.00 | 469,266 |
| 2026-06-30 | 1,845.00 | 1,976.00 | 1,829.50 | 1,911.00 | 1,911.00 | 938,254 |
| 2026-06-29 | 1,800.00 | 1,870.00 | 1,757.50 | 1,855.00 | 1,855.00 | 690,172 |
| 2026-06-26 | 1,808.00 | 1,878.00 | 1,729.00 | 1,784.50 | 1,784.50 | 1,055,536 |
| 2026-06-25 | 1,891.50 | 1,939.00 | 1,804.50 | 1,840.00 | 1,840.00 | 816,550 |
| 2026-06-24 | 1,990.50 | 2,012.00 | 1,870.00 | 1,890.00 | 1,890.00 | 562,923 |
| 2026-06-23 | 1,981.00 | 2,041.00 | 1,956.00 | 2,005.50 | 2,005.50 | 396,523 |
| 2026-06-22 | 2,081.50 | 2,095.00 | 1,957.00 | 2,008.50 | 2,008.50 | 983,836 |
| 2026-06-19 | 2,140.00 | 2,176.00 | 2,071.00 | 2,104.00 | 2,104.00 | 579,900 |
| 2026-06-18 | 2,127.00 | 2,154.00 | 2,088.50 | 2,131.00 | 2,131.00 | 363,785 |
| 2026-06-17 | 2,142.00 | 2,181.00 | 2,128.00 | 2,138.00 | 2,138.00 | 192,432 |
| 2026-06-16 | 2,208.50 | 2,237.00 | 2,106.50 | 2,150.50 | 2,150.50 | 436,602 |
| 2026-06-15 | 2,176.00 | 2,223.00 | 2,154.50 | 2,170.00 | 2,170.00 | 404,311 |
| 2026-06-11 | 2,163.00 | 2,182.50 | 2,150.00 | 2,151.00 | 2,151.00 | 241,967 |
| 2026-06-10 | 2,215.00 | 2,215.00 | 2,150.00 | 2,180.00 | 2,180.00 | 364,477 |
| 2026-06-09 | 2,185.50 | 2,238.00 | 2,142.00 | 2,217.00 | 2,217.00 | 491,267 |
| 2026-06-08 | 2,187.50 | 2,216.50 | 2,161.00 | 2,163.00 | 2,163.00 | 673,226 |
| 2026-06-05 | 2,256.50 | 2,265.00 | 2,185.00 | 2,199.00 | 2,199.00 | 323,918 |
| 2026-06-04 | 2,272.00 | 2,320.00 | 2,250.00 | 2,252.50 | 2,252.50 | 485,723 |
| 2026-06-03 | 2,346.00 | 2,354.00 | 2,270.00 | 2,287.00 | 2,287.00 | 306,054 |
| 2026-06-02 | 2,315.00 | 2,345.50 | 2,302.50 | 2,329.50 | 2,329.50 | 270,824 |
| 2026-06-01 | 2,298.00 | 2,336.00 | 2,289.50 | 2,292.00 | 2,292.00 | 305,252 |
| 2026-05-29 | 2,301.50 | 2,322.00 | 2,270.00 | 2,304.50 | 2,304.50 | 313,004 |
| 2026-05-28 | 2,350.00 | 2,372.50 | 2,290.00 | 2,324.00 | 2,324.00 | 294,670 |
| 2026-05-27 | 2,359.00 | 2,390.00 | 2,321.50 | 2,351.50 | 2,351.50 | 269,788 |
| 2026-05-26 | 2,376.00 | 2,401.00 | 2,308.00 | 2,372.00 | 2,372.00 | 528,845 |
| 2026-05-25 | 2,420.00 | 2,431.00 | 2,360.00 | 2,390.00 | 2,390.00 | 255,884 |
| 2026-05-22 | 2,420.50 | 2,467.50 | 2,400.00 | 2,420.00 | 2,420.00 | 228,071 |
| 2026-05-21 | 2,386.00 | 2,444.00 | 2,376.50 | 2,432.00 | 2,432.00 | 262,345 |
| 2026-05-20 | 2,440.00 | 2,455.50 | 2,386.00 | 2,403.00 | 2,403.00 | 212,682 |
| 2026-05-19 | 2,490.00 | 2,518.50 | 2,432.00 | 2,437.00 | 2,437.00 | 405,530 |
| 2026-05-18 | 2,430.00 | 2,498.00 | 2,355.00 | 2,481.50 | 2,481.50 | 844,251 |
| 2026-05-15 | 2,472.00 | 2,499.50 | 2,414.00 | 2,433.00 | 2,433.00 | 457,488 |
| 2026-05-14 | 2,540.00 | 2,543.00 | 2,470.00 | 2,491.50 | 2,491.50 | 295,709 |
| 2026-05-13 | 2,562.50 | 2,570.00 | 2,515.50 | 2,540.00 | 2,540.00 | 175,644 |
| 2026-05-12 | 2,573.00 | 2,582.50 | 2,540.00 | 2,570.00 | 2,570.00 | 200,500 |
| 2026-05-11 | 2,538.00 | 2,575.00 | 2,530.50 | 2,568.00 | 2,568.00 | 114,752 |
| 2026-05-08 | 2,500.00 | 2,543.00 | 2,484.00 | 2,502.50 | 2,502.50 | 210,040 |
| 2026-05-07 | 2,536.00 | 2,557.50 | 2,500.00 | 2,511.00 | 2,511.00 | 217,160 |
| 2026-05-06 | 2,585.00 | 2,588.00 | 2,531.00 | 2,557.50 | 2,557.50 | 157,355 |
| 2026-05-05 | 2,517.50 | 2,583.50 | 2,505.00 | 2,551.00 | 2,551.00 | 272,430 |
| 2026-05-04 | 2,507.50 | 2,562.00 | 2,495.00 | 2,526.00 | 2,526.00 | 297,682 |
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.