Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,870.00 | 2,883.50 | 2,843.50 | 2,864.50 | 2,864.50 | 110,140 |
| 2025-11-05 | 2,910.00 | 2,928.00 | 2,856.00 | 2,875.50 | 2,875.50 | 167,352 |
| 2025-11-03 | 2,877.50 | 2,933.00 | 2,877.50 | 2,913.00 | 2,913.00 | 79,001 |
| 2025-11-01 | 2,870.00 | 2,919.50 | 2,863.00 | 2,880.00 | 2,880.00 | 95,794 |
| 2025-10-31 | 2,925.00 | 2,973.50 | 2,841.50 | 2,857.00 | 2,857.00 | 221,338 |
| 2025-10-30 | 2,821.00 | 3,006.50 | 2,807.00 | 2,894.00 | 2,894.00 | 361,737 |
| 2025-10-29 | 2,848.50 | 2,851.00 | 2,812.00 | 2,832.00 | 2,832.00 | 108,220 |
| 2025-10-28 | 2,815.00 | 2,859.50 | 2,781.50 | 2,822.50 | 2,822.50 | 201,865 |
| 2025-10-27 | 2,916.00 | 2,930.50 | 2,798.50 | 2,809.50 | 2,809.50 | 347,601 |
| 2025-10-24 | 2,940.00 | 2,980.00 | 2,885.00 | 2,902.00 | 2,902.00 | 230,590 |
| 2025-10-23 | 2,914.00 | 2,947.00 | 2,890.00 | 2,905.00 | 2,905.00 | 186,800 |
| 2025-10-22 | 2,990.00 | 3,016.00 | 2,919.00 | 2,979.00 | 2,979.00 | 247,466 |
| 2025-10-21 | 3,060.50 | 3,065.00 | 2,937.50 | 2,958.00 | 2,958.00 | 357,887 |
| 2025-10-20 | 3,077.00 | 3,136.00 | 3,047.00 | 3,071.00 | 3,071.00 | 323,077 |
| 2025-10-17 | 3,049.00 | 3,090.00 | 3,001.50 | 3,038.00 | 3,038.00 | 318,527 |
| 2025-10-16 | 2,876.00 | 3,041.50 | 2,876.00 | 2,956.00 | 2,956.00 | 457,684 |
| 2025-10-15 | 2,902.00 | 2,917.00 | 2,868.00 | 2,882.50 | 2,882.50 | 150,913 |
| 2025-10-14 | 2,928.00 | 2,945.00 | 2,888.50 | 2,905.00 | 2,905.00 | 228,251 |
| 2025-10-13 | 2,980.50 | 3,040.50 | 2,925.00 | 2,940.00 | 2,940.00 | 326,328 |
| 2025-10-10 | 3,054.50 | 3,054.50 | 2,977.50 | 2,990.50 | 2,990.50 | 234,730 |
| 2025-10-09 | 2,991.00 | 3,049.50 | 2,905.00 | 3,014.00 | 3,014.00 | 364,126 |
| 2025-10-08 | 3,080.00 | 3,097.50 | 2,939.50 | 2,960.00 | 2,960.00 | 411,341 |
| 2025-10-07 | 3,020.00 | 3,090.50 | 3,017.50 | 3,070.00 | 3,070.00 | 237,725 |
| 2025-10-06 | 2,998.00 | 3,048.00 | 2,951.50 | 3,037.00 | 3,037.00 | 417,769 |
| 2025-10-03 | 3,052.00 | 3,095.50 | 2,987.50 | 3,016.50 | 3,016.50 | 284,319 |
| 2025-10-02 | 3,041.50 | 3,123.50 | 2,992.00 | 3,069.00 | 3,069.00 | 490,336 |
| 2025-10-01 | 3,104.50 | 3,127.00 | 3,003.50 | 3,049.00 | 3,049.00 | 569,409 |
| 2025-09-30 | 3,137.00 | 3,281.50 | 3,065.00 | 3,145.50 | 3,145.50 | 1,739,308 |
| 2025-09-29 | 3,216.00 | 3,227.50 | 3,101.00 | 3,128.00 | 3,128.00 | 499,508 |
| 2025-09-26 | 3,251.00 | 3,274.00 | 3,185.00 | 3,236.50 | 3,236.50 | 687,900 |
| 2025-09-25 | 3,423.00 | 3,473.50 | 3,228.50 | 3,263.00 | 3,263.00 | 2,441,148 |
| 2025-09-24 | 3,170.00 | 3,427.00 | 3,136.00 | 3,336.00 | 3,336.00 | 1,756,463 |
| 2025-09-23 | 3,173.00 | 3,241.50 | 3,149.00 | 3,205.00 | 3,205.00 | 390,652 |
| 2025-09-22 | 3,196.00 | 3,196.00 | 3,122.00 | 3,167.00 | 3,167.00 | 405,192 |
| 2025-09-19 | 3,232.00 | 3,239.50 | 3,186.00 | 3,207.50 | 3,207.50 | 346,863 |
| 2025-09-18 | 3,302.00 | 3,309.00 | 3,230.00 | 3,256.00 | 3,256.00 | 231,571 |
| 2025-09-17 | 3,304.00 | 3,380.00 | 3,238.50 | 3,287.00 | 3,287.00 | 520,811 |
| 2025-09-16 | 3,330.00 | 3,360.00 | 3,287.00 | 3,309.00 | 3,309.00 | 229,395 |
| 2025-09-15 | 3,404.50 | 3,414.00 | 3,308.00 | 3,336.00 | 3,336.00 | 405,565 |
| 2025-09-12 | 3,481.00 | 3,500.00 | 3,400.00 | 3,414.50 | 3,414.50 | 321,867 |
| 2025-09-11 | 3,482.50 | 3,495.00 | 3,454.00 | 3,480.50 | 3,480.50 | 182,699 |
| 2025-09-10 | 3,516.50 | 3,519.00 | 3,460.00 | 3,477.50 | 3,477.50 | 224,489 |
| 2025-09-09 | 3,504.50 | 3,547.50 | 3,493.00 | 3,514.00 | 3,514.00 | 241,932 |
| 2025-09-08 | 3,526.50 | 3,538.50 | 3,470.00 | 3,514.50 | 3,514.50 | 202,838 |
| 2025-09-05 | 3,486.00 | 3,565.00 | 3,471.00 | 3,540.00 | 3,540.00 | 239,708 |
| 2025-09-04 | 3,489.00 | 3,505.00 | 3,461.00 | 3,473.50 | 3,473.50 | 144,409 |
| 2025-09-03 | 3,485.00 | 3,505.50 | 3,450.00 | 3,462.00 | 3,462.00 | 166,549 |
| 2025-09-02 | 3,525.00 | 3,537.50 | 3,420.00 | 3,450.50 | 3,450.50 | 470,806 |
| 2025-09-01 | 3,687.00 | 3,687.00 | 3,514.50 | 3,534.00 | 3,534.00 | 805,417 |
| 2025-08-29 | 3,677.00 | 3,759.50 | 3,649.00 | 3,699.00 | 3,699.00 | 400,425 |
| 2025-08-28 | 3,696.00 | 3,743.00 | 3,660.50 | 3,716.50 | 3,716.50 | 237,769 |
| 2025-08-27 | 3,658.00 | 3,709.50 | 3,653.50 | 3,684.50 | 3,684.50 | 121,002 |
| 2025-08-26 | 3,651.00 | 3,683.00 | 3,651.00 | 3,663.00 | 3,663.00 | 106,893 |
| 2025-08-25 | 3,713.00 | 3,722.00 | 3,627.00 | 3,659.00 | 3,659.00 | 242,571 |
| 2025-08-22 | 3,689.50 | 3,725.00 | 3,683.50 | 3,702.00 | 3,702.00 | 118,425 |
| 2025-08-21 | 3,764.50 | 3,770.00 | 3,683.50 | 3,695.00 | 3,695.00 | 296,547 |
| 2025-08-20 | 3,794.00 | 3,836.50 | 3,740.00 | 3,769.50 | 3,769.50 | 264,434 |
| 2025-08-19 | 3,793.50 | 3,869.00 | 3,762.50 | 3,770.00 | 3,770.00 | 459,289 |
| 2025-08-18 | 3,748.50 | 3,804.00 | 3,676.00 | 3,736.00 | 3,736.00 | 372,717 |
| 2025-08-15 | 3,802.00 | 3,838.00 | 3,770.00 | 3,802.00 | 3,802.00 | 260,973 |
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.