Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 805.00 | 858.90 | 790.90 | 854.90 | 854.90 | 1,172,827 |
| 2024-06-11 | 836.50 | 847.80 | 816.40 | 825.00 | 825.00 | 471,551 |
| 2024-06-10 | 857.20 | 861.90 | 826.40 | 831.20 | 831.20 | 352,902 |
| 2024-06-07 | 831.50 | 878.90 | 831.50 | 860.00 | 860.00 | 542,868 |
| 2024-06-06 | 832.00 | 841.80 | 825.70 | 833.60 | 833.60 | 169,097 |
| 2024-06-05 | 842.80 | 849.90 | 828.70 | 837.00 | 837.00 | 238,835 |
| 2024-06-04 | 834.20 | 852.00 | 825.70 | 844.00 | 844.00 | 363,901 |
| 2024-06-03 | 846.00 | 848.00 | 812.50 | 838.10 | 838.10 | 713,657 |
| 2024-05-31 | 860.30 | 863.40 | 823.20 | 842.80 | 842.80 | 511,295 |
| 2024-05-30 | 880.50 | 889.00 | 848.30 | 859.50 | 859.50 | 473,128 |
| 2024-05-29 | 865.00 | 879.70 | 858.40 | 869.60 | 869.60 | 342,073 |
| 2024-05-28 | 847.90 | 871.90 | 841.70 | 860.90 | 860.90 | 277,813 |
| 2024-05-27 | 866.60 | 880.00 | 842.00 | 851.80 | 851.80 | 708,715 |
| 2024-05-24 | 863.10 | 872.60 | 851.00 | 868.60 | 868.60 | 807,726 |
| 2024-05-23 | 841.30 | 869.90 | 829.20 | 869.90 | 869.90 | 794,603 |
| 2024-05-22 | 830.20 | 856.60 | 822.10 | 852.30 | 852.30 | 422,283 |
| 2024-05-21 | 842.30 | 850.00 | 821.30 | 825.40 | 825.40 | 321,278 |
| 2024-05-20 | 873.50 | 876.50 | 840.00 | 845.00 | 845.00 | 568,206 |
| 2024-05-17 | 840.00 | 873.00 | 837.10 | 866.70 | 866.70 | 1,824,906 |
| 2024-05-16 | 833.50 | 837.10 | 812.10 | 813.20 | 813.20 | 509,746 |
| 2024-05-15 | 836.50 | 840.90 | 831.50 | 835.10 | 835.10 | 192,114 |
| 2024-05-14 | 835.10 | 844.30 | 835.10 | 838.90 | 838.90 | 173,231 |
| 2024-05-13 | 843.50 | 846.80 | 835.00 | 837.00 | 837.00 | 168,724 |
| 2024-05-10 | 840.00 | 849.20 | 839.30 | 843.50 | 843.50 | 67,882 |
| 2024-05-08 | 851.90 | 853.60 | 840.40 | 841.40 | 841.40 | 182,581 |
| 2024-05-07 | 837.00 | 851.70 | 837.00 | 848.10 | 848.10 | 215,712 |
| 2024-05-06 | 841.10 | 848.50 | 823.60 | 842.80 | 842.80 | 406,875 |
| 2024-05-03 | 850.10 | 855.00 | 841.10 | 843.20 | 843.20 | 259,423 |
| 2024-05-02 | 860.00 | 860.00 | 844.10 | 853.90 | 853.90 | 270,038 |
| 2024-04-30 | 848.00 | 861.00 | 842.70 | 857.80 | 857.80 | 143,813 |
| 2024-04-29 | 857.30 | 861.50 | 847.10 | 850.20 | 850.20 | 53,826 |
| 2024-04-27 | 850.60 | 861.90 | 847.70 | 848.40 | 848.40 | 124,279 |
| 2024-04-26 | 855.00 | 859.70 | 841.00 | 848.70 | 848.70 | 239,010 |
| 2024-04-25 | 863.30 | 866.90 | 850.70 | 862.40 | 862.40 | 156,130 |
| 2024-04-24 | 856.00 | 869.00 | 843.50 | 860.20 | 860.20 | 435,055 |
| 2024-04-23 | 878.00 | 878.00 | 851.10 | 858.00 | 858.00 | 335,558 |
| 2024-04-22 | 871.10 | 883.90 | 861.10 | 872.80 | 872.80 | 266,437 |
| 2024-04-19 | 867.00 | 874.30 | 862.90 | 871.00 | 871.00 | 116,104 |
| 2024-04-18 | 859.60 | 874.80 | 849.30 | 869.60 | 869.60 | 357,412 |
| 2024-04-17 | 882.40 | 882.50 | 854.80 | 861.40 | 861.40 | 444,483 |
| 2024-04-16 | 892.00 | 892.50 | 874.80 | 881.20 | 881.20 | 290,411 |
| 2024-04-15 | 883.60 | 894.00 | 875.80 | 884.20 | 884.20 | 331,997 |
| 2024-04-12 | 875.50 | 883.50 | 874.10 | 878.50 | 878.50 | 162,920 |
| 2024-04-11 | 886.00 | 886.00 | 874.20 | 882.00 | 882.00 | 102,015 |
| 2024-04-10 | 872.60 | 884.40 | 867.20 | 881.40 | 881.40 | 230,521 |
| 2024-04-09 | 888.50 | 899.80 | 869.40 | 879.10 | 879.10 | 662,157 |
| 2024-04-08 | 868.00 | 888.70 | 866.90 | 881.30 | 881.30 | 369,057 |
| 2024-04-05 | 869.00 | 876.00 | 858.70 | 868.00 | 868.00 | 423,118 |
| 2024-04-04 | 865.10 | 876.30 | 855.30 | 876.30 | 876.30 | 551,958 |
| 2024-04-03 | 870.90 | 876.60 | 861.50 | 866.00 | 866.00 | 354,489 |
| 2024-04-02 | 874.10 | 881.60 | 860.10 | 865.40 | 865.40 | 557,870 |
| 2024-04-01 | 888.80 | 895.00 | 870.00 | 876.70 | 876.70 | 706,130 |
| 2024-03-29 | 899.40 | 900.00 | 881.60 | 884.40 | 884.40 | 336,976 |
| 2024-03-28 | 906.50 | 914.80 | 887.10 | 890.20 | 890.20 | 456,654 |
| 2024-03-27 | 880.40 | 907.40 | 870.60 | 894.60 | 894.60 | 938,392 |
| 2024-03-26 | 865.00 | 892.80 | 859.60 | 874.00 | 874.00 | 1,119,251 |
| 2024-03-25 | 831.50 | 876.00 | 812.00 | 874.50 | 874.50 | 2,025,593 |
| 2024-03-22 | 860.10 | 881.40 | 812.90 | 860.80 | 860.80 | 2,440,687 |
| 2024-03-21 | 860.90 | 879.40 | 851.50 | 860.30 | 860.30 | 828,240 |
| 2024-03-20 | 892.80 | 896.00 | 862.00 | 873.80 | 873.80 | 751,282 |
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.