Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4,172.00 | 4,189.00 | 3,865.50 | 4,037.50 | 4,037.50 | 1,375,617 |
| 2025-05-21 | 4,239.50 | 4,259.00 | 4,162.50 | 4,168.00 | 4,168.00 | 204,567 |
| 2025-05-20 | 4,260.00 | 4,278.00 | 4,202.00 | 4,250.00 | 4,250.00 | 301,634 |
| 2025-05-19 | 4,263.00 | 4,326.50 | 4,240.50 | 4,271.50 | 4,271.50 | 201,217 |
| 2025-05-16 | 4,324.00 | 4,330.50 | 4,214.00 | 4,251.00 | 4,251.00 | 328,198 |
| 2025-05-15 | 4,269.50 | 4,336.50 | 4,263.50 | 4,311.00 | 4,311.00 | 174,869 |
| 2025-05-14 | 4,353.00 | 4,380.00 | 4,248.50 | 4,364.50 | 4,364.50 | 234,140 |
| 2025-05-13 | 4,420.00 | 4,434.00 | 4,336.50 | 4,372.00 | 4,372.00 | 237,931 |
| 2025-05-12 | 4,350.00 | 4,436.00 | 4,313.50 | 4,435.50 | 4,435.50 | 279,904 |
| 2025-05-08 | 4,330.00 | 4,382.00 | 4,307.50 | 4,320.00 | 4,320.00 | 115,469 |
| 2025-05-07 | 4,289.00 | 4,358.50 | 4,257.00 | 4,330.00 | 4,330.00 | 237,300 |
| 2025-05-06 | 4,233.00 | 4,335.50 | 4,150.00 | 4,328.50 | 4,328.50 | 363,966 |
| 2025-05-05 | 4,310.50 | 4,350.00 | 4,180.00 | 4,198.50 | 4,198.50 | 488,041 |
| 2025-05-02 | 4,421.50 | 4,441.00 | 4,305.00 | 4,328.00 | 4,328.00 | 218,055 |
| 2025-04-30 | 4,502.50 | 4,549.50 | 4,405.00 | 4,432.00 | 4,432.00 | 858,453 |
| 2025-04-29 | 4,770.00 | 4,795.00 | 4,430.50 | 4,556.00 | 4,556.00 | 1,546,222 |
| 2025-04-28 | 4,640.00 | 4,799.00 | 4,550.00 | 4,782.00 | 4,782.00 | 885,040 |
| 2025-04-25 | 4,590.00 | 4,676.00 | 4,585.00 | 4,640.50 | 4,640.50 | 364,953 |
| 2025-04-24 | 4,550.00 | 4,624.00 | 4,538.00 | 4,590.00 | 4,590.00 | 240,253 |
| 2025-04-23 | 4,600.00 | 4,622.00 | 4,504.00 | 4,551.00 | 4,551.00 | 349,604 |
| 2025-04-22 | 4,514.50 | 4,630.00 | 4,510.50 | 4,624.50 | 4,624.50 | 618,000 |
| 2025-04-21 | 4,501.00 | 4,543.50 | 4,476.00 | 4,506.50 | 4,506.50 | 252,299 |
| 2025-04-18 | 4,510.50 | 4,541.00 | 4,460.00 | 4,498.00 | 4,498.00 | 277,272 |
| 2025-04-17 | 4,570.00 | 4,590.50 | 4,485.00 | 4,518.00 | 4,518.00 | 351,016 |
| 2025-04-16 | 4,473.00 | 4,581.50 | 4,414.00 | 4,558.50 | 4,558.50 | 316,805 |
| 2025-04-15 | 4,461.50 | 4,518.00 | 4,438.00 | 4,456.50 | 4,456.50 | 319,957 |
| 2025-04-14 | 4,584.50 | 4,641.00 | 4,430.00 | 4,532.00 | 4,532.00 | 368,803 |
| 2025-04-11 | 4,583.00 | 4,682.50 | 4,530.00 | 4,583.00 | 4,583.00 | 437,397 |
| 2025-04-10 | 4,529.50 | 4,642.50 | 4,413.00 | 4,600.00 | 4,600.00 | 592,278 |
| 2025-04-09 | 4,345.00 | 4,532.00 | 4,183.00 | 4,315.00 | 4,315.00 | 1,143,719 |
| 2025-04-08 | 4,398.00 | 4,563.50 | 4,335.00 | 4,453.50 | 4,453.50 | 735,597 |
| 2025-04-07 | 4,416.50 | 4,539.00 | 4,212.50 | 4,354.00 | 4,354.00 | 1,227,859 |
| 2025-04-04 | 4,688.00 | 4,768.50 | 4,400.50 | 4,490.50 | 4,490.50 | 1,095,625 |
| 2025-04-03 | 4,738.00 | 4,773.00 | 4,559.00 | 4,585.50 | 4,585.50 | 769,998 |
| 2025-04-02 | 4,630.00 | 4,814.50 | 4,610.00 | 4,688.50 | 4,688.50 | 1,374,203 |
| 2025-04-01 | 4,429.00 | 4,700.00 | 4,420.50 | 4,650.00 | 4,650.00 | 1,527,541 |
| 2025-03-31 | 4,411.00 | 4,500.00 | 4,322.00 | 4,437.00 | 4,437.00 | 723,437 |
| 2025-03-28 | 4,522.50 | 4,575.00 | 4,405.00 | 4,481.00 | 4,481.00 | 904,477 |
| 2025-03-27 | 4,618.00 | 4,649.50 | 4,514.00 | 4,570.00 | 4,570.00 | 549,521 |
| 2025-03-26 | 4,672.00 | 4,734.00 | 4,591.50 | 4,637.50 | 4,637.50 | 362,674 |
| 2025-03-25 | 4,689.00 | 4,736.50 | 4,585.00 | 4,645.00 | 4,645.00 | 654,032 |
| 2025-03-24 | 4,816.50 | 4,849.00 | 4,662.00 | 4,714.00 | 4,714.00 | 667,754 |
| 2025-03-21 | 4,850.00 | 4,921.50 | 4,808.00 | 4,820.50 | 4,820.50 | 472,542 |
| 2025-03-20 | 4,890.00 | 4,930.50 | 4,834.00 | 4,842.50 | 4,842.50 | 873,571 |
| 2025-03-19 | 4,913.00 | 4,978.50 | 4,871.00 | 4,940.50 | 4,940.50 | 422,294 |
| 2025-03-18 | 4,978.00 | 5,030.00 | 4,860.50 | 4,997.50 | 4,997.50 | 472,347 |
| 2025-03-17 | 4,927.00 | 5,043.50 | 4,920.50 | 4,986.00 | 4,986.00 | 457,736 |
| 2025-03-14 | 4,830.00 | 4,937.50 | 4,758.50 | 4,895.00 | 4,895.00 | 401,057 |
| 2025-03-13 | 4,868.50 | 4,895.50 | 4,718.00 | 4,775.00 | 4,775.00 | 531,561 |
| 2025-03-12 | 4,915.00 | 4,924.00 | 4,821.00 | 4,855.00 | 4,855.00 | 250,481 |
| 2025-03-11 | 4,841.50 | 4,924.00 | 4,800.00 | 4,884.50 | 4,884.50 | 462,172 |
| 2025-03-10 | 4,955.00 | 4,988.00 | 4,841.00 | 4,868.50 | 4,868.50 | 352,164 |
| 2025-03-07 | 5,005.00 | 5,060.00 | 4,865.00 | 4,865.00 | 4,865.00 | 501,630 |
| 2025-03-06 | 5,015.00 | 5,073.50 | 4,950.00 | 5,002.00 | 5,002.00 | 383,183 |
| 2025-03-05 | 5,050.00 | 5,140.00 | 4,990.00 | 5,095.50 | 5,095.50 | 532,823 |
| 2025-03-04 | 4,925.00 | 5,074.50 | 4,900.00 | 5,030.00 | 5,030.00 | 556,772 |
| 2025-03-03 | 4,987.00 | 4,998.00 | 4,832.50 | 4,916.50 | 4,916.50 | 625,534 |
| 2025-02-28 | 5,006.00 | 5,034.00 | 4,810.00 | 4,937.50 | 4,937.50 | 1,576,546 |
| 2025-02-27 | 5,165.00 | 5,218.00 | 4,960.00 | 5,094.00 | 5,094.00 | 612,634 |
| 2025-02-26 | 5,386.50 | 5,433.00 | 5,139.00 | 5,246.00 | 5,246.00 | 601,170 |
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.