Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6,704.00 | 6,842.00 | 6,623.00 | 6,821.00 | 5,824.69 | 418,629 |
| 2021-11-03 | 6,664.00 | 6,723.50 | 6,570.50 | 6,720.00 | 5,738.44 | 284,835 |
| 2021-11-02 | 6,560.00 | 6,695.00 | 6,504.50 | 6,649.00 | 5,677.81 | 258,314 |
| 2021-11-01 | 6,525.00 | 6,565.00 | 6,430.00 | 6,509.50 | 5,558.68 | 198,983 |
| 2021-10-29 | 6,620.00 | 6,627.00 | 6,435.50 | 6,467.00 | 5,522.39 | 329,854 |
| 2021-10-28 | 6,668.00 | 6,741.00 | 6,551.50 | 6,666.00 | 5,692.33 | 339,993 |
| 2021-10-27 | 6,576.00 | 6,704.00 | 6,507.50 | 6,680.00 | 5,704.28 | 443,087 |
| 2021-10-26 | 6,469.00 | 6,613.50 | 6,414.50 | 6,590.50 | 5,627.85 | 445,636 |
| 2021-10-25 | 6,315.50 | 6,480.00 | 6,283.50 | 6,475.50 | 5,529.65 | 332,010 |
| 2021-10-22 | 6,158.00 | 6,419.00 | 6,142.00 | 6,300.00 | 5,379.79 | 484,596 |
| 2021-10-21 | 6,296.50 | 6,306.50 | 6,144.50 | 6,159.00 | 5,259.38 | 230,639 |
| 2021-10-20 | 6,361.50 | 6,384.00 | 6,244.00 | 6,298.50 | 5,378.50 | 326,153 |
| 2021-10-19 | 6,283.50 | 6,375.00 | 6,271.00 | 6,326.00 | 5,401.99 | 201,858 |
| 2021-10-18 | 6,270.50 | 6,330.50 | 6,196.00 | 6,295.00 | 5,375.52 | 186,317 |
← NewerPage 22 of 22 · 1,274 trading days
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.