Public Joint Stock Company Magnit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,722.00 | 1,746.00 | 1,712.50 | 1,723.50 | 1,723.50 | 237,469 |
| 2026-10-22 | 1,753.00 | 1,753.00 | 1,712.00 | 1,714.50 | 1,714.50 | 173,780 |
| 2026-10-21 | 1,784.50 | 1,794.50 | 1,729.50 | 1,742.00 | 1,742.00 | 284,255 |
| 2026-10-20 | 1,763.00 | 1,786.50 | 1,745.00 | 1,763.50 | 1,763.50 | 348,279 |
| 2026-10-19 | 1,747.00 | 1,814.50 | 1,725.00 | 1,744.50 | 1,744.50 | 742,998 |
| 2026-10-16 | 1,706.50 | 1,751.00 | 1,701.00 | 1,737.50 | 1,737.50 | 282,867 |
| 2026-10-15 | 1,719.00 | 1,729.50 | 1,684.00 | 1,704.00 | 1,704.00 | 325,645 |
| 2026-10-14 | 1,750.00 | 1,777.50 | 1,712.00 | 1,721.00 | 1,721.00 | 548,595 |
| 2026-10-13 | 1,736.00 | 1,770.00 | 1,725.50 | 1,758.50 | 1,758.50 | 971,496 |
| 2026-10-12 | 1,635.00 | 1,752.50 | 1,632.50 | 1,740.50 | 1,740.50 | 1,656,537 |
| 2026-10-09 | 1,620.00 | 1,649.00 | 1,596.00 | 1,617.50 | 1,617.50 | 283,309 |
| 2026-10-08 | 1,632.00 | 1,635.50 | 1,603.50 | 1,621.00 | 1,621.00 | 277,873 |
| 2026-10-07 | 1,634.50 | 1,656.00 | 1,616.50 | 1,623.00 | 1,623.00 | 353,796 |
| 2026-10-06 | 1,624.00 | 1,666.00 | 1,610.50 | 1,631.00 | 1,631.00 | 699,357 |
| 2026-10-05 | 1,588.00 | 1,628.50 | 1,582.00 | 1,620.50 | 1,620.50 | 315,742 |
| 2026-10-02 | 1,573.50 | 1,591.50 | 1,558.50 | 1,571.50 | 1,571.50 | 235,864 |
| 2026-10-01 | 1,584.00 | 1,609.50 | 1,564.00 | 1,575.50 | 1,575.50 | 276,529 |
| 2026-09-30 | 1,576.00 | 1,592.00 | 1,565.00 | 1,571.50 | 1,571.50 | 196,925 |
| 2026-09-29 | 1,563.00 | 1,595.00 | 1,550.00 | 1,573.00 | 1,573.00 | 661,042 |
| 2026-09-28 | 1,638.50 | 1,683.00 | 1,511.00 | 1,570.00 | 1,570.00 | 1,544,450 |
| 2026-09-25 | 1,613.50 | 1,667.50 | 1,606.50 | 1,640.00 | 1,640.00 | 709,922 |
| 2026-09-24 | 1,631.00 | 1,637.50 | 1,601.00 | 1,622.50 | 1,622.50 | 459,439 |
| 2026-09-23 | 1,569.00 | 1,638.00 | 1,551.50 | 1,615.00 | 1,615.00 | 1,194,229 |
Page 1 of 1 · 23 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.