Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 682.60 | 686.50 | 656.80 | 660.20 | 660.20 | 606,698 |
| 2024-09-04 | 636.60 | 682.40 | 631.30 | 661.20 | 661.20 | 453,241 |
| 2024-09-03 | 621.70 | 650.50 | 615.10 | 635.20 | 635.20 | 1,280,168 |
| 2024-09-02 | 670.00 | 676.60 | 614.10 | 629.40 | 629.40 | 935,737 |
| 2024-08-30 | 698.90 | 698.90 | 671.50 | 681.00 | 681.00 | 579,780 |
| 2024-08-29 | 726.30 | 730.00 | 687.60 | 699.20 | 699.20 | 801,041 |
| 2024-08-28 | 736.90 | 740.60 | 718.00 | 723.90 | 723.90 | 312,367 |
| 2024-08-27 | 743.40 | 745.70 | 728.00 | 739.90 | 739.90 | 204,911 |
| 2024-08-26 | 739.10 | 751.70 | 725.10 | 732.00 | 732.00 | 331,754 |
| 2024-08-23 | 728.40 | 740.00 | 722.50 | 730.50 | 730.50 | 362,152 |
| 2024-08-22 | 761.50 | 762.80 | 718.80 | 729.00 | 729.00 | 507,976 |
| 2024-08-21 | 745.00 | 763.90 | 740.00 | 758.20 | 758.20 | 439,379 |
| 2024-08-20 | 752.80 | 753.80 | 740.00 | 746.50 | 746.50 | 328,864 |
| 2024-08-19 | 777.90 | 780.00 | 745.10 | 750.20 | 750.20 | 687,631 |
| 2024-08-16 | 772.70 | 784.20 | 765.70 | 778.30 | 778.30 | 202,927 |
| 2024-08-15 | 784.00 | 784.00 | 763.50 | 772.80 | 772.80 | 306,619 |
| 2024-08-14 | 808.60 | 811.10 | 777.00 | 783.80 | 783.80 | 628,254 |
| 2024-08-13 | 796.00 | 815.00 | 790.30 | 806.00 | 806.00 | 404,180 |
| 2024-08-12 | 787.60 | 800.80 | 774.20 | 783.10 | 783.10 | 290,445 |
| 2024-08-09 | 766.00 | 787.50 | 762.70 | 779.50 | 779.50 | 233,081 |
| 2024-08-08 | 778.00 | 783.00 | 765.20 | 768.80 | 768.80 | 180,565 |
| 2024-08-07 | 757.50 | 795.50 | 748.00 | 771.90 | 771.90 | 553,797 |
| 2024-08-06 | 759.00 | 766.60 | 750.10 | 756.70 | 756.70 | 289,610 |
| 2024-08-05 | 748.30 | 759.50 | 739.00 | 749.00 | 749.00 | 486,809 |
| 2024-08-02 | 754.40 | 760.40 | 745.30 | 749.70 | 749.70 | 196,099 |
| 2024-08-01 | 757.70 | 771.30 | 751.30 | 754.90 | 754.90 | 239,356 |
| 2024-07-31 | 749.90 | 764.90 | 743.00 | 756.00 | 756.00 | 495,356 |
| 2024-07-30 | 763.00 | 773.60 | 743.30 | 750.40 | 750.40 | 1,204,486 |
| 2024-07-29 | 780.70 | 788.30 | 756.00 | 760.00 | 760.00 | 915,580 |
| 2024-07-26 | 845.40 | 862.10 | 776.90 | 808.70 | 808.70 | 1,367,263 |
| 2024-07-25 | 846.20 | 853.00 | 837.70 | 848.50 | 848.50 | 107,957 |
| 2024-07-24 | 855.30 | 856.00 | 841.10 | 850.80 | 850.80 | 122,218 |
| 2024-07-23 | 858.20 | 861.70 | 847.10 | 853.00 | 853.00 | 172,656 |
| 2024-07-22 | 872.50 | 879.10 | 856.00 | 860.10 | 860.10 | 286,283 |
| 2024-07-19 | 866.50 | 877.80 | 861.80 | 872.90 | 872.90 | 186,178 |
| 2024-07-18 | 862.00 | 869.60 | 849.20 | 864.60 | 864.60 | 201,526 |
| 2024-07-17 | 862.60 | 877.50 | 860.00 | 861.40 | 861.40 | 283,363 |
| 2024-07-16 | 859.90 | 874.50 | 844.70 | 860.00 | 860.00 | 500,562 |
| 2024-07-15 | 867.00 | 870.00 | 845.40 | 847.50 | 847.50 | 384,749 |
| 2024-07-12 | 854.80 | 872.00 | 836.90 | 858.80 | 858.80 | 376,718 |
| 2024-07-11 | 824.00 | 864.80 | 822.40 | 859.20 | 859.20 | 510,358 |
| 2024-07-10 | 832.10 | 844.90 | 817.90 | 832.10 | 832.10 | 677,911 |
| 2024-07-09 | 827.60 | 848.50 | 823.20 | 833.50 | 833.50 | 967,365 |
| 2024-07-08 | 849.50 | 853.30 | 817.00 | 821.00 | 821.00 | 689,350 |
| 2024-07-05 | 839.90 | 858.50 | 828.60 | 844.70 | 844.70 | 631,203 |
| 2024-07-04 | 854.00 | 867.80 | 836.10 | 836.20 | 836.20 | 543,454 |
| 2024-07-03 | 880.10 | 884.10 | 855.00 | 859.50 | 859.50 | 329,318 |
| 2024-07-02 | 877.50 | 895.00 | 868.90 | 875.00 | 875.00 | 584,520 |
| 2024-07-01 | 898.10 | 904.00 | 875.00 | 880.40 | 880.40 | 475,870 |
| 2024-06-28 | 904.50 | 914.50 | 892.10 | 898.10 | 898.10 | 371,350 |
| 2024-06-27 | 915.00 | 915.00 | 902.00 | 906.60 | 906.60 | 548,105 |
| 2024-06-26 | 940.70 | 943.80 | 906.80 | 910.00 | 910.00 | 982,502 |
| 2024-06-25 | 936.00 | 952.00 | 925.50 | 934.10 | 934.10 | 839,480 |
| 2024-06-24 | 956.40 | 994.90 | 931.60 | 942.00 | 942.00 | 2,913,443 |
| 2024-06-21 | 923.00 | 961.90 | 905.80 | 949.90 | 949.90 | 2,113,511 |
| 2024-06-20 | 869.30 | 959.40 | 863.30 | 915.80 | 915.80 | 3,244,887 |
| 2024-06-19 | 847.20 | 873.10 | 842.80 | 858.10 | 858.10 | 885,800 |
| 2024-06-18 | 853.30 | 858.70 | 845.50 | 847.80 | 847.80 | 336,899 |
| 2024-06-17 | 857.00 | 868.80 | 849.80 | 857.70 | 857.70 | 354,128 |
| 2024-06-14 | 859.00 | 869.00 | 843.00 | 864.80 | 864.80 | 565,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-17 | 45.4300 RUB |
| 2020-11-01 | 22.7100 RUB |
| 2020-10-12 | 22.7100 RUB |
| 2019-06-03 | 22.7100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.