Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4,244.00 | 4,324.50 | 4,130.50 | 4,313.00 | 4,313.00 | 481,815 |
| 2024-11-27 | 4,170.00 | 4,238.50 | 4,008.00 | 4,120.00 | 4,120.00 | 631,255 |
| 2024-11-26 | 4,310.50 | 4,385.00 | 4,062.00 | 4,129.50 | 4,129.50 | 708,864 |
| 2024-11-25 | 4,495.00 | 4,525.00 | 4,314.50 | 4,360.00 | 4,360.00 | 337,593 |
| 2024-11-22 | 4,608.00 | 4,619.50 | 4,430.00 | 4,522.50 | 4,522.50 | 532,623 |
| 2024-11-21 | 4,460.50 | 4,592.50 | 4,297.00 | 4,480.00 | 4,480.00 | 909,989 |
| 2024-11-20 | 4,496.00 | 4,569.00 | 4,401.00 | 4,458.50 | 4,458.50 | 278,974 |
| 2024-11-19 | 4,684.00 | 4,697.00 | 4,472.00 | 4,490.00 | 4,490.00 | 259,705 |
| 2024-11-18 | 4,720.00 | 4,770.00 | 4,684.50 | 4,718.50 | 4,718.50 | 155,997 |
| 2024-11-15 | 4,789.50 | 4,847.50 | 4,713.50 | 4,817.00 | 4,817.00 | 157,869 |
| 2024-11-14 | 4,821.50 | 4,884.50 | 4,742.00 | 4,752.00 | 4,752.00 | 149,596 |
| 2024-11-13 | 4,800.00 | 4,910.00 | 4,788.00 | 4,905.00 | 4,905.00 | 186,040 |
| 2024-11-12 | 4,910.00 | 4,923.00 | 4,792.00 | 4,870.50 | 4,870.50 | 207,556 |
| 2024-11-11 | 4,899.00 | 4,924.00 | 4,835.00 | 4,920.00 | 4,920.00 | 251,443 |
| 2024-11-08 | 4,815.00 | 4,860.00 | 4,737.50 | 4,788.50 | 4,788.50 | 319,224 |
| 2024-11-07 | 4,625.50 | 4,781.00 | 4,567.00 | 4,721.50 | 4,721.50 | 275,104 |
| 2024-11-06 | 4,565.50 | 4,700.00 | 4,563.00 | 4,622.50 | 4,622.50 | 393,664 |
| 2024-11-05 | 4,552.00 | 4,563.50 | 4,454.00 | 4,515.00 | 4,515.00 | 150,927 |
| 2024-11-02 | 4,547.00 | 4,579.00 | 4,501.50 | 4,522.50 | 4,522.50 | 109,229 |
| 2024-11-01 | 4,488.50 | 4,561.50 | 4,473.50 | 4,500.00 | 4,500.00 | 392,862 |
| 2024-10-31 | 4,412.00 | 4,497.00 | 4,338.00 | 4,428.00 | 4,428.00 | 419,587 |
| 2024-10-30 | 4,436.00 | 4,569.00 | 4,390.00 | 4,520.00 | 4,520.00 | 345,326 |
| 2024-10-29 | 4,381.00 | 4,449.50 | 4,325.00 | 4,385.00 | 4,385.00 | 313,130 |
| 2024-10-28 | 4,480.00 | 4,480.00 | 4,267.00 | 4,362.50 | 4,362.50 | 572,653 |
| 2024-10-25 | 4,693.50 | 4,748.50 | 4,470.00 | 4,490.00 | 4,490.00 | 543,634 |
| 2024-10-24 | 4,729.50 | 4,753.50 | 4,630.00 | 4,675.00 | 4,675.00 | 288,302 |
| 2024-10-23 | 4,792.00 | 4,819.00 | 4,730.00 | 4,766.00 | 4,766.00 | 179,614 |
| 2024-10-22 | 4,811.50 | 4,875.50 | 4,773.00 | 4,832.50 | 4,832.50 | 240,403 |
| 2024-10-21 | 4,867.00 | 4,885.00 | 4,809.00 | 4,830.00 | 4,830.00 | 177,308 |
| 2024-10-18 | 4,895.00 | 4,900.00 | 4,835.50 | 4,858.00 | 4,858.00 | 145,781 |
| 2024-10-17 | 4,970.00 | 4,991.50 | 4,855.00 | 4,877.00 | 4,877.00 | 181,489 |
| 2024-10-16 | 5,010.00 | 5,035.00 | 4,943.00 | 4,944.00 | 4,944.00 | 269,009 |
| 2024-10-15 | 4,916.00 | 5,010.00 | 4,893.50 | 5,000.00 | 5,000.00 | 316,145 |
| 2024-10-14 | 4,902.00 | 4,945.00 | 4,813.50 | 4,923.50 | 4,923.50 | 369,670 |
| 2024-10-11 | 4,957.50 | 4,974.50 | 4,901.00 | 4,917.50 | 4,917.50 | 204,425 |
| 2024-10-10 | 4,900.00 | 4,995.50 | 4,881.00 | 4,956.00 | 4,956.00 | 290,949 |
| 2024-10-09 | 4,930.00 | 4,974.50 | 4,870.00 | 4,878.50 | 4,878.50 | 355,420 |
| 2024-10-08 | 5,056.00 | 5,070.00 | 4,915.50 | 4,936.00 | 4,936.00 | 475,790 |
| 2024-10-07 | 5,090.00 | 5,122.50 | 5,045.00 | 5,070.50 | 5,070.50 | 233,624 |
| 2024-10-04 | 5,122.00 | 5,134.00 | 5,025.00 | 5,085.50 | 5,085.50 | 339,624 |
| 2024-10-03 | 5,035.50 | 5,129.50 | 5,006.00 | 5,070.00 | 5,070.00 | 847,708 |
| 2024-10-02 | 5,234.00 | 5,270.00 | 4,991.00 | 5,085.00 | 5,085.00 | 1,835,094 |
| 2024-10-01 | 5,666.00 | 5,893.00 | 5,232.00 | 5,403.50 | 5,403.50 | 3,367,080 |
| 2024-09-30 | 5,775.00 | 5,828.50 | 5,637.00 | 5,720.00 | 5,720.00 | 398,851 |
| 2024-09-27 | 5,785.00 | 5,837.00 | 5,716.50 | 5,766.00 | 5,766.00 | 232,402 |
| 2024-09-26 | 5,725.00 | 5,810.00 | 5,660.50 | 5,750.50 | 5,750.50 | 513,486 |
| 2024-09-25 | 5,835.00 | 6,021.00 | 5,723.00 | 5,765.00 | 5,765.00 | 756,137 |
| 2024-09-24 | 5,880.00 | 5,902.00 | 5,775.50 | 5,823.50 | 5,823.50 | 550,500 |
| 2024-09-23 | 5,916.50 | 5,944.50 | 5,833.00 | 5,855.00 | 5,855.00 | 872,563 |
| 2024-09-20 | 5,605.00 | 5,959.50 | 5,605.00 | 5,699.50 | 5,699.50 | 1,134,875 |
| 2024-09-19 | 5,584.50 | 5,646.00 | 5,485.00 | 5,614.50 | 5,614.50 | 819,934 |
| 2024-09-18 | 5,757.00 | 5,757.00 | 5,585.00 | 5,610.50 | 5,610.50 | 1,605,573 |
| 2024-09-17 | 5,353.00 | 5,694.50 | 5,340.00 | 5,550.00 | 5,550.00 | 2,660,621 |
| 2024-09-16 | 5,020.00 | 5,373.50 | 5,002.50 | 5,250.00 | 5,250.00 | 673,003 |
| 2024-09-13 | 4,735.00 | 5,018.00 | 4,661.00 | 4,979.50 | 4,979.50 | 789,796 |
| 2024-09-12 | 4,790.00 | 4,843.00 | 4,670.00 | 4,705.00 | 4,705.00 | 301,452 |
| 2024-09-11 | 4,883.00 | 4,953.50 | 4,751.50 | 4,920.50 | 4,920.50 | 296,494 |
| 2024-09-10 | 4,933.50 | 5,035.00 | 4,832.50 | 4,840.00 | 4,840.00 | 412,626 |
| 2024-09-09 | 4,766.00 | 4,919.00 | 4,757.00 | 4,888.00 | 4,888.00 | 228,756 |
| 2024-09-06 | 4,712.50 | 4,799.50 | 4,642.00 | 4,745.50 | 4,745.50 | 179,308 |
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.