Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2,536.00 | 2,557.50 | 2,500.00 | 2,511.00 | 2,511.00 | 217,160 |
| 2026-05-06 | 2,585.00 | 2,588.00 | 2,531.00 | 2,557.50 | 2,557.50 | 157,355 |
| 2026-05-05 | 2,517.50 | 2,583.50 | 2,505.00 | 2,551.00 | 2,551.00 | 272,430 |
| 2026-05-04 | 2,507.50 | 2,562.00 | 2,495.00 | 2,526.00 | 2,526.00 | 297,682 |
| 2026-04-30 | 2,535.50 | 2,548.50 | 2,456.00 | 2,528.50 | 2,528.50 | 656,840 |
| 2026-04-29 | 2,571.00 | 2,609.00 | 2,500.00 | 2,525.00 | 2,525.00 | 730,134 |
| 2026-04-28 | 2,709.50 | 2,713.50 | 2,556.50 | 2,579.00 | 2,579.00 | 775,329 |
| 2026-04-27 | 2,775.50 | 2,781.00 | 2,700.00 | 2,707.50 | 2,707.50 | 312,789 |
| 2026-04-24 | 2,822.00 | 2,833.50 | 2,759.50 | 2,787.50 | 2,787.50 | 289,773 |
← NewerPage 3 of 3 · 129 trading days
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.