Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2,880.50 | 2,894.50 | 2,844.00 | 2,857.00 | 2,857.00 | 125,976 |
| 2025-11-11 | 2,881.00 | 2,889.50 | 2,852.50 | 2,876.50 | 2,876.50 | 119,222 |
| 2025-11-10 | 2,875.50 | 2,912.00 | 2,867.00 | 2,888.00 | 2,888.00 | 283,430 |
| 2025-11-07 | 2,865.00 | 2,898.00 | 2,860.00 | 2,874.50 | 2,874.50 | 151,814 |
| 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 |
← NewerPage 5 of 5 · 255 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.