Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4,888.00 | 4,968.00 | 4,816.50 | 4,945.00 | 4,464.21 | 467,423 |
| 2022-01-27 | 4,733.00 | 4,997.50 | 4,714.50 | 4,871.50 | 4,397.85 | 668,464 |
| 2022-01-26 | 4,907.00 | 4,924.00 | 4,733.00 | 4,822.50 | 4,353.62 | 508,946 |
| 2022-01-25 | 4,823.50 | 4,909.00 | 4,651.00 | 4,739.00 | 4,278.23 | 619,960 |
| 2022-01-24 | 5,060.00 | 5,090.00 | 4,667.00 | 4,723.00 | 4,263.79 | 900,708 |
| 2022-01-21 | 4,980.00 | 5,137.50 | 4,921.50 | 5,050.50 | 4,559.45 | 550,053 |
| 2022-01-20 | 5,042.50 | 5,175.00 | 4,982.00 | 5,052.50 | 4,561.25 | 437,643 |
| 2022-01-19 | 5,000.00 | 5,149.50 | 4,791.50 | 5,030.00 | 4,540.94 | 750,621 |
| 2022-01-18 | 5,206.00 | 5,226.50 | 4,770.00 | 5,023.50 | 4,535.07 | 860,969 |
| 2022-01-17 | 5,235.00 | 5,297.00 | 5,141.50 | 5,211.50 | 4,704.79 | 502,430 |
| 2022-01-14 | 5,340.00 | 5,399.00 | 5,106.00 | 5,186.00 | 4,681.77 | 839,772 |
| 2022-01-13 | 5,609.00 | 5,640.00 | 5,250.00 | 5,298.00 | 4,782.88 | 667,854 |
| 2022-01-12 | 5,502.00 | 5,642.50 | 5,480.00 | 5,613.50 | 5,067.71 | 355,622 |
| 2022-01-11 | 5,473.00 | 5,563.00 | 5,460.00 | 5,494.00 | 4,959.83 | 188,892 |
| 2022-01-10 | 5,552.50 | 5,584.50 | 5,424.00 | 5,450.00 | 4,920.11 | 231,475 |
| 2022-01-07 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 4,996.84 | 0 |
| 2022-01-06 | 5,398.00 | 5,555.00 | 5,360.00 | 5,530.00 | 4,992.33 | 215,099 |
| 2022-01-05 | 5,570.00 | 5,602.50 | 5,370.00 | 5,546.00 | 5,006.77 | 202,643 |
| 2022-01-04 | 5,519.00 | 5,578.00 | 5,493.50 | 5,550.50 | 5,010.83 | 215,757 |
| 2022-01-03 | 5,460.00 | 5,549.00 | 5,440.50 | 5,472.00 | 4,939.97 | 188,892 |
| 2021-12-30 | 5,446.00 | 5,488.00 | 5,409.00 | 5,441.50 | 4,646.68 | 270,550 |
| 2021-12-29 | 5,400.00 | 5,466.50 | 5,378.00 | 5,431.00 | 4,637.72 | 483,520 |
| 2021-12-28 | 5,665.00 | 5,679.50 | 5,602.00 | 5,662.00 | 4,834.98 | 500,461 |
| 2021-12-27 | 5,612.50 | 5,685.00 | 5,600.00 | 5,663.50 | 4,836.26 | 359,751 |
| 2021-12-24 | 5,543.50 | 5,629.00 | 5,505.00 | 5,560.00 | 4,747.87 | 175,935 |
| 2021-12-23 | 5,551.50 | 5,612.00 | 5,505.00 | 5,529.00 | 4,721.40 | 320,871 |
| 2021-12-22 | 5,541.50 | 5,598.00 | 5,501.50 | 5,560.00 | 4,747.87 | 311,777 |
| 2021-12-21 | 5,535.00 | 5,600.00 | 5,483.00 | 5,523.50 | 4,716.71 | 328,518 |
| 2021-12-20 | 5,659.00 | 5,659.00 | 5,492.50 | 5,530.50 | 4,722.68 | 280,160 |
| 2021-12-17 | 5,760.00 | 5,776.50 | 5,611.50 | 5,636.50 | 4,813.20 | 346,342 |
| 2021-12-16 | 5,700.00 | 5,846.00 | 5,683.50 | 5,787.50 | 4,942.14 | 557,733 |
| 2021-12-15 | 5,689.00 | 5,728.50 | 5,580.00 | 5,624.50 | 4,802.95 | 318,724 |
| 2021-12-14 | 5,638.00 | 5,731.50 | 5,264.50 | 5,638.00 | 4,814.48 | 415,291 |
| 2021-12-13 | 5,832.50 | 5,892.50 | 5,600.00 | 5,659.00 | 4,832.41 | 364,305 |
| 2021-12-10 | 5,908.00 | 5,958.00 | 5,770.50 | 5,795.00 | 4,948.55 | 249,386 |
| 2021-12-09 | 5,794.50 | 5,949.50 | 5,755.00 | 5,858.50 | 5,002.77 | 376,921 |
| 2021-12-08 | 5,850.00 | 5,907.00 | 5,680.00 | 5,700.00 | 4,867.43 | 302,503 |
| 2021-12-07 | 5,675.00 | 5,850.00 | 5,619.50 | 5,835.00 | 4,982.71 | 319,388 |
| 2021-12-06 | 5,745.00 | 5,794.00 | 5,603.00 | 5,660.00 | 4,833.27 | 295,388 |
| 2021-12-03 | 5,814.00 | 5,823.50 | 5,693.50 | 5,715.00 | 4,880.23 | 207,524 |
| 2021-12-02 | 5,780.00 | 5,824.00 | 5,736.00 | 5,765.00 | 4,922.93 | 267,792 |
| 2021-12-01 | 5,754.00 | 5,889.00 | 5,728.00 | 5,750.50 | 4,910.55 | 432,802 |
| 2021-11-30 | 5,868.00 | 5,978.00 | 5,698.00 | 5,812.00 | 4,963.07 | 588,795 |
| 2021-11-29 | 5,830.50 | 5,914.00 | 5,802.00 | 5,845.50 | 4,991.67 | 425,360 |
| 2021-11-26 | 5,960.00 | 5,973.50 | 5,740.50 | 5,772.00 | 4,928.91 | 545,200 |
| 2021-11-25 | 5,948.00 | 6,081.50 | 5,880.00 | 6,025.00 | 5,144.95 | 434,837 |
| 2021-11-24 | 5,924.50 | 5,973.00 | 5,789.00 | 5,867.00 | 5,010.03 | 535,249 |
| 2021-11-23 | 5,740.00 | 5,919.00 | 5,620.00 | 5,800.00 | 4,952.82 | 742,917 |
| 2021-11-22 | 6,014.00 | 6,100.00 | 5,749.00 | 5,780.50 | 4,936.17 | 901,052 |
| 2021-11-19 | 5,945.50 | 6,219.50 | 5,796.50 | 5,957.00 | 5,086.89 | 2,353,213 |
| 2021-11-18 | 6,405.00 | 6,427.00 | 5,938.00 | 6,260.00 | 5,345.63 | 898,765 |
| 2021-11-17 | 6,557.00 | 6,557.00 | 6,315.50 | 6,412.50 | 5,475.85 | 406,463 |
| 2021-11-16 | 6,500.00 | 6,590.00 | 6,460.50 | 6,572.00 | 5,612.06 | 304,449 |
| 2021-11-15 | 6,592.50 | 6,640.00 | 6,443.50 | 6,524.50 | 5,571.49 | 396,331 |
| 2021-11-12 | 6,795.00 | 6,822.00 | 6,492.00 | 6,583.00 | 5,621.45 | 705,972 |
| 2021-11-11 | 6,619.50 | 6,796.00 | 6,470.00 | 6,777.50 | 5,787.54 | 513,356 |
| 2021-11-10 | 6,731.00 | 6,731.00 | 6,583.00 | 6,622.50 | 5,655.18 | 489,864 |
| 2021-11-09 | 6,879.00 | 7,011.50 | 6,680.00 | 6,700.00 | 5,721.36 | 507,562 |
| 2021-11-08 | 6,800.00 | 6,972.00 | 6,791.50 | 6,920.00 | 5,909.22 | 361,756 |
| 2021-11-05 | 6,704.00 | 6,842.00 | 6,623.00 | 6,821.00 | 5,824.69 | 418,629 |
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.