Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5,386.50 | 5,433.00 | 5,139.00 | 5,246.00 | 5,246.00 | 601,170 |
| 2025-02-25 | 5,366.00 | 5,470.00 | 5,320.00 | 5,341.00 | 5,341.00 | 667,696 |
| 2025-02-24 | 5,346.00 | 5,416.50 | 5,311.50 | 5,365.00 | 5,365.00 | 496,987 |
| 2025-02-21 | 5,324.50 | 5,404.00 | 5,255.00 | 5,316.50 | 5,316.50 | 462,789 |
| 2025-02-20 | 5,184.50 | 5,430.00 | 5,180.00 | 5,311.50 | 5,311.50 | 1,003,635 |
| 2025-02-19 | 5,146.00 | 5,215.00 | 5,061.50 | 5,132.50 | 5,132.50 | 512,755 |
| 2025-02-18 | 5,200.00 | 5,216.00 | 5,054.50 | 5,102.00 | 5,102.00 | 681,475 |
| 2025-02-17 | 4,995.00 | 5,208.00 | 4,992.00 | 5,163.00 | 5,163.00 | 1,038,537 |
| 2025-02-14 | 5,055.50 | 5,156.00 | 4,900.00 | 4,957.00 | 4,957.00 | 1,048,950 |
| 2025-02-13 | 5,060.00 | 5,249.50 | 4,960.00 | 5,035.00 | 5,035.00 | 1,337,712 |
| 2025-02-12 | 4,888.00 | 5,075.00 | 4,833.00 | 4,847.00 | 4,847.00 | 1,307,531 |
| 2025-02-11 | 4,705.50 | 4,925.00 | 4,705.00 | 4,872.00 | 4,872.00 | 1,098,562 |
| 2025-02-10 | 4,689.00 | 4,795.00 | 4,680.00 | 4,745.00 | 4,745.00 | 594,082 |
| 2025-02-07 | 4,699.00 | 4,735.00 | 4,631.50 | 4,686.50 | 4,686.50 | 330,897 |
| 2025-02-06 | 4,681.00 | 4,719.00 | 4,655.00 | 4,672.00 | 4,672.00 | 298,636 |
| 2025-02-05 | 4,591.00 | 4,714.00 | 4,526.00 | 4,662.00 | 4,662.00 | 479,015 |
| 2025-02-04 | 4,625.00 | 4,665.00 | 4,571.00 | 4,607.00 | 4,607.00 | 227,024 |
| 2025-02-03 | 4,665.00 | 4,723.00 | 4,590.00 | 4,619.00 | 4,619.00 | 402,568 |
| 2025-01-31 | 4,727.50 | 4,778.00 | 4,654.00 | 4,670.00 | 4,670.00 | 484,619 |
| 2025-01-30 | 4,675.00 | 4,738.00 | 4,633.00 | 4,713.00 | 4,713.00 | 389,177 |
| 2025-01-29 | 4,671.00 | 4,753.00 | 4,650.00 | 4,695.50 | 4,695.50 | 469,525 |
| 2025-01-28 | 4,576.00 | 4,700.00 | 4,540.50 | 4,672.50 | 4,672.50 | 494,456 |
| 2025-01-27 | 4,668.00 | 4,685.00 | 4,558.00 | 4,590.00 | 4,590.00 | 392,831 |
| 2025-01-24 | 4,712.00 | 4,741.00 | 4,662.00 | 4,674.00 | 4,674.00 | 373,234 |
| 2025-01-23 | 4,694.00 | 4,718.00 | 4,653.00 | 4,695.50 | 4,695.50 | 330,464 |
| 2025-01-22 | 4,719.00 | 4,737.00 | 4,669.50 | 4,718.00 | 4,718.00 | 469,198 |
| 2025-01-21 | 4,664.50 | 4,744.00 | 4,620.00 | 4,716.00 | 4,716.00 | 600,707 |
| 2025-01-20 | 4,785.00 | 4,790.00 | 4,635.00 | 4,667.00 | 4,667.00 | 853,395 |
| 2025-01-17 | 4,728.00 | 4,789.00 | 4,662.50 | 4,771.50 | 4,771.50 | 816,346 |
| 2025-01-16 | 4,792.00 | 4,792.00 | 4,681.00 | 4,713.00 | 4,713.00 | 761,945 |
| 2025-01-15 | 4,710.00 | 4,769.00 | 4,633.00 | 4,678.00 | 4,678.00 | 554,339 |
| 2025-01-14 | 4,664.00 | 4,748.00 | 4,611.00 | 4,722.00 | 4,722.00 | 771,336 |
| 2025-01-13 | 4,995.00 | 4,995.00 | 4,620.50 | 4,720.00 | 4,720.00 | 1,406,351 |
| 2025-01-10 | 4,840.00 | 4,954.00 | 4,780.00 | 4,907.00 | 4,907.00 | 734,221 |
| 2025-01-09 | 4,757.00 | 4,938.50 | 4,705.00 | 4,836.00 | 4,836.00 | 1,199,909 |
| 2025-01-08 | 4,909.00 | 4,919.00 | 4,759.00 | 4,835.00 | 4,835.00 | 848,582 |
| 2025-01-06 | 4,990.00 | 5,014.50 | 4,930.00 | 4,994.50 | 4,994.50 | 280,890 |
| 2025-01-03 | 5,090.00 | 5,092.00 | 4,917.00 | 5,000.00 | 5,000.00 | 451,425 |
| 2024-12-30 | 5,025.00 | 5,167.00 | 5,016.00 | 5,100.00 | 5,100.00 | 901,305 |
| 2024-12-28 | 5,221.00 | 5,348.00 | 4,863.00 | 4,930.00 | 4,930.00 | 3,738,042 |
| 2024-12-27 | 5,195.00 | 5,220.00 | 5,151.00 | 5,188.00 | 5,188.00 | 329,657 |
| 2024-12-26 | 5,040.00 | 5,216.50 | 5,031.00 | 5,188.00 | 5,188.00 | 797,664 |
| 2024-12-25 | 4,950.00 | 5,038.00 | 4,940.00 | 5,009.50 | 5,009.50 | 481,193 |
| 2024-12-24 | 4,984.50 | 4,984.50 | 4,870.00 | 4,960.00 | 4,960.00 | 504,400 |
| 2024-12-23 | 4,991.50 | 5,081.00 | 4,926.00 | 4,969.50 | 4,969.50 | 753,384 |
| 2024-12-20 | 4,398.00 | 4,923.00 | 4,376.00 | 4,846.00 | 4,846.00 | 1,077,386 |
| 2024-12-19 | 4,452.00 | 4,521.50 | 4,407.00 | 4,415.00 | 4,415.00 | 451,744 |
| 2024-12-18 | 4,350.00 | 4,466.50 | 4,301.00 | 4,420.00 | 4,420.00 | 398,905 |
| 2024-12-17 | 4,308.50 | 4,388.00 | 4,255.50 | 4,273.00 | 4,273.00 | 306,674 |
| 2024-12-16 | 4,400.50 | 4,407.50 | 4,300.00 | 4,310.50 | 4,310.50 | 283,430 |
| 2024-12-13 | 4,437.00 | 4,468.00 | 4,405.00 | 4,440.00 | 4,440.00 | 196,008 |
| 2024-12-12 | 4,533.00 | 4,564.00 | 4,435.00 | 4,454.00 | 4,454.00 | 226,998 |
| 2024-12-11 | 4,500.00 | 4,538.00 | 4,454.00 | 4,477.50 | 4,477.50 | 224,014 |
| 2024-12-10 | 4,610.00 | 4,619.50 | 4,503.00 | 4,510.00 | 4,510.00 | 219,157 |
| 2024-12-09 | 4,623.00 | 4,634.50 | 4,570.00 | 4,604.00 | 4,604.00 | 226,693 |
| 2024-12-06 | 4,499.50 | 4,589.50 | 4,468.00 | 4,575.50 | 4,575.50 | 325,970 |
| 2024-12-05 | 4,455.00 | 4,523.00 | 4,377.50 | 4,431.50 | 4,431.50 | 532,898 |
| 2024-12-04 | 4,560.00 | 4,590.00 | 4,433.50 | 4,500.50 | 4,500.50 | 453,057 |
| 2024-12-03 | 4,638.00 | 4,674.00 | 4,497.00 | 4,567.00 | 4,567.00 | 645,609 |
| 2024-12-02 | 4,555.00 | 4,694.00 | 4,540.50 | 4,635.00 | 4,635.00 | 718,752 |
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.