Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3,250.00 | 3,284.00 | 3,195.00 | 3,219.00 | 3,219.00 | 253,031 |
| 2026-02-03 | 3,236.00 | 3,274.00 | 3,233.00 | 3,250.00 | 3,250.00 | 106,427 |
| 2026-02-02 | 3,251.50 | 3,275.00 | 3,185.00 | 3,236.00 | 3,236.00 | 298,161 |
| 2026-01-30 | 3,309.00 | 3,331.50 | 3,229.50 | 3,242.50 | 3,242.50 | 279,242 |
| 2026-01-29 | 3,228.00 | 3,336.00 | 3,228.00 | 3,276.50 | 3,276.50 | 495,808 |
| 2026-01-28 | 3,265.00 | 3,276.00 | 3,221.50 | 3,240.00 | 3,240.00 | 140,016 |
| 2026-01-27 | 3,172.00 | 3,262.50 | 3,170.50 | 3,252.00 | 3,252.00 | 272,193 |
| 2026-01-26 | 3,255.00 | 3,265.00 | 3,162.00 | 3,178.50 | 3,178.50 | 332,445 |
| 2026-01-23 | 3,238.00 | 3,294.00 | 3,226.50 | 3,260.50 | 3,260.50 | 240,055 |
| 2026-01-22 | 3,259.00 | 3,315.00 | 3,218.00 | 3,250.00 | 3,250.00 | 620,548 |
| 2026-01-21 | 3,278.50 | 3,292.50 | 3,212.00 | 3,256.00 | 3,256.00 | 832,430 |
| 2026-01-20 | 3,131.50 | 3,282.50 | 3,109.00 | 3,251.00 | 3,251.00 | 1,026,634 |
| 2026-01-19 | 3,156.00 | 3,174.50 | 3,122.50 | 3,151.00 | 3,151.00 | 192,224 |
| 2026-01-16 | 3,108.00 | 3,166.00 | 3,108.00 | 3,148.00 | 3,148.00 | 332,804 |
| 2026-01-15 | 3,076.00 | 3,122.00 | 3,070.50 | 3,106.00 | 3,106.00 | 316,675 |
| 2026-01-14 | 2,980.00 | 3,098.00 | 2,953.00 | 3,079.00 | 3,079.00 | 432,653 |
| 2026-01-13 | 3,030.00 | 3,048.00 | 2,977.50 | 2,994.50 | 2,994.50 | 136,307 |
| 2026-01-12 | 2,952.50 | 3,050.00 | 2,952.00 | 3,023.50 | 3,023.50 | 219,924 |
| 2026-01-09 | 2,942.50 | 2,979.50 | 2,935.50 | 2,975.00 | 2,975.00 | 72,661 |
| 2026-01-08 | 2,960.00 | 2,981.00 | 2,931.00 | 2,950.00 | 2,950.00 | 129,391 |
| 2026-01-06 | 2,983.50 | 3,015.50 | 2,960.00 | 2,991.00 | 2,991.00 | 103,774 |
| 2026-01-05 | 2,999.00 | 3,013.00 | 2,952.00 | 2,987.00 | 2,987.00 | 171,357 |
| 2025-12-30 | 3,028.00 | 3,037.00 | 3,004.00 | 3,011.00 | 3,011.00 | 141,799 |
| 2025-12-29 | 3,042.50 | 3,104.50 | 3,000.00 | 3,006.50 | 3,006.50 | 517,649 |
| 2025-12-26 | 3,004.00 | 3,057.50 | 3,003.00 | 3,040.00 | 3,040.00 | 258,556 |
| 2025-12-25 | 3,036.50 | 3,042.50 | 2,994.00 | 2,998.50 | 2,998.50 | 268,994 |
| 2025-12-24 | 3,076.50 | 3,089.50 | 3,033.50 | 3,048.00 | 3,048.00 | 131,453 |
| 2025-12-23 | 3,093.50 | 3,099.00 | 3,043.00 | 3,085.00 | 3,085.00 | 172,261 |
| 2025-12-22 | 3,161.00 | 3,172.00 | 3,071.50 | 3,075.00 | 3,075.00 | 391,292 |
| 2025-12-19 | 3,218.00 | 3,237.00 | 3,140.00 | 3,152.00 | 3,152.00 | 548,813 |
| 2025-12-18 | 3,224.00 | 3,249.00 | 3,177.00 | 3,191.00 | 3,191.00 | 440,798 |
| 2025-12-17 | 3,112.00 | 3,228.00 | 3,101.50 | 3,195.00 | 3,195.00 | 1,189,335 |
| 2025-12-16 | 3,102.00 | 3,133.50 | 3,097.50 | 3,110.00 | 3,110.00 | 291,750 |
| 2025-12-15 | 3,060.00 | 3,140.50 | 3,058.00 | 3,095.00 | 3,095.00 | 398,073 |
| 2025-12-12 | 3,091.00 | 3,135.00 | 3,051.00 | 3,087.50 | 3,087.50 | 438,998 |
| 2025-12-11 | 3,141.50 | 3,187.00 | 3,081.50 | 3,117.50 | 3,117.50 | 916,405 |
| 2025-12-10 | 3,030.00 | 3,159.00 | 3,016.00 | 3,117.00 | 3,117.00 | 1,110,333 |
| 2025-12-09 | 3,055.00 | 3,069.00 | 3,000.00 | 3,015.00 | 3,015.00 | 836,932 |
| 2025-12-08 | 2,920.00 | 3,105.00 | 2,915.00 | 3,030.00 | 3,030.00 | 3,466,197 |
| 2025-12-05 | 2,877.00 | 2,922.50 | 2,877.00 | 2,908.00 | 2,908.00 | 159,753 |
| 2025-12-04 | 2,881.50 | 2,899.50 | 2,872.00 | 2,882.00 | 2,882.00 | 152,194 |
| 2025-12-03 | 2,889.00 | 2,891.00 | 2,852.00 | 2,881.00 | 2,881.00 | 158,436 |
| 2025-12-02 | 2,897.50 | 2,936.00 | 2,891.00 | 2,903.00 | 2,903.00 | 221,146 |
| 2025-12-01 | 2,935.00 | 2,964.50 | 2,871.50 | 2,901.50 | 2,901.50 | 378,914 |
| 2025-11-28 | 2,903.00 | 2,948.50 | 2,886.00 | 2,930.00 | 2,930.00 | 177,767 |
| 2025-11-27 | 2,971.00 | 2,983.50 | 2,900.00 | 2,917.00 | 2,917.00 | 160,170 |
| 2025-11-26 | 2,984.00 | 2,998.00 | 2,954.50 | 2,981.50 | 2,981.50 | 225,137 |
| 2025-11-25 | 2,916.50 | 2,984.50 | 2,881.50 | 2,960.00 | 2,960.00 | 292,967 |
| 2025-11-24 | 2,914.00 | 2,978.00 | 2,895.50 | 2,915.50 | 2,915.50 | 371,219 |
| 2025-11-21 | 2,945.00 | 2,958.00 | 2,890.00 | 2,929.50 | 2,929.50 | 213,505 |
| 2025-11-20 | 2,871.50 | 2,970.00 | 2,871.00 | 2,915.50 | 2,915.50 | 412,778 |
| 2025-11-19 | 2,842.50 | 2,930.00 | 2,831.50 | 2,905.50 | 2,905.50 | 379,267 |
| 2025-11-18 | 2,814.50 | 2,884.00 | 2,804.00 | 2,859.50 | 2,859.50 | 216,849 |
| 2025-11-17 | 2,848.50 | 2,859.00 | 2,812.50 | 2,834.00 | 2,834.00 | 118,653 |
| 2025-11-14 | 2,870.50 | 2,878.50 | 2,835.00 | 2,850.50 | 2,850.50 | 159,142 |
| 2025-11-13 | 2,851.00 | 2,889.50 | 2,825.50 | 2,877.50 | 2,877.50 | 235,083 |
| 2025-11-12 | 2,880.50 | 2,894.50 | 2,844.00 | 2,857.00 | 2,857.00 | 125,976 |
| 2025-11-11 | 2,881.00 | 2,889.50 | 2,852.50 | 2,876.50 | 2,876.50 | 119,222 |
| 2025-11-10 | 2,875.50 | 2,912.00 | 2,867.00 | 2,888.00 | 2,888.00 | 283,430 |
| 2025-11-07 | 2,865.00 | 2,898.00 | 2,860.00 | 2,874.50 | 2,874.50 | 151,814 |
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.