Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 889.60 | 899.80 | 884.10 | 891.70 | 891.70 | 367,853 |
| 2024-03-18 | 900.80 | 905.00 | 878.80 | 886.80 | 886.80 | 676,588 |
| 2024-03-15 | 898.00 | 903.00 | 892.30 | 899.50 | 899.50 | 517,332 |
| 2024-03-14 | 917.40 | 922.80 | 891.40 | 897.80 | 897.80 | 1,258,155 |
| 2024-03-13 | 930.80 | 930.80 | 917.40 | 923.30 | 923.30 | 263,611 |
| 2024-03-12 | 920.90 | 933.70 | 908.00 | 925.10 | 925.10 | 650,377 |
| 2024-03-11 | 924.00 | 939.00 | 916.30 | 917.30 | 917.30 | 1,079,858 |
| 2024-03-07 | 905.70 | 924.70 | 893.70 | 916.00 | 916.00 | 1,190,868 |
| 2024-03-06 | 896.00 | 922.00 | 887.00 | 910.00 | 910.00 | 1,978,768 |
| 2024-03-05 | 858.00 | 902.50 | 849.00 | 891.10 | 891.10 | 1,868,503 |
| 2024-03-04 | 868.70 | 877.00 | 855.10 | 858.10 | 858.10 | 407,188 |
| 2024-03-01 | 875.00 | 879.70 | 862.10 | 865.00 | 865.00 | 790,068 |
| 2024-02-29 | 893.90 | 894.40 | 866.10 | 873.80 | 873.80 | 1,645,540 |
| 2024-02-28 | 842.40 | 896.50 | 839.40 | 885.00 | 885.00 | 2,464,587 |
| 2024-02-27 | 846.40 | 848.50 | 825.00 | 841.50 | 841.50 | 499,405 |
| 2024-02-26 | 811.80 | 849.80 | 811.40 | 848.80 | 848.80 | 1,046,269 |
| 2024-02-22 | 822.00 | 837.70 | 797.50 | 819.00 | 819.00 | 1,326,248 |
| 2024-02-21 | 821.00 | 848.40 | 807.00 | 820.10 | 820.10 | 1,229,734 |
| 2024-02-20 | 855.80 | 874.00 | 822.20 | 845.70 | 845.70 | 1,714,189 |
| 2024-02-19 | 878.90 | 878.90 | 858.10 | 861.50 | 861.50 | 698,788 |
| 2024-02-16 | 871.70 | 889.50 | 852.00 | 865.10 | 865.10 | 2,244,829 |
| 2024-02-15 | 842.50 | 879.00 | 836.80 | 873.80 | 873.80 | 1,286,894 |
| 2024-02-14 | 850.30 | 858.90 | 832.20 | 839.80 | 839.80 | 690,350 |
| 2024-02-13 | 842.70 | 860.00 | 833.50 | 856.00 | 856.00 | 1,168,918 |
| 2024-02-12 | 808.00 | 847.00 | 808.00 | 835.00 | 835.00 | 1,160,576 |
| 2024-02-09 | 785.00 | 807.80 | 776.10 | 804.00 | 804.00 | 776,764 |
| 2024-02-08 | 786.00 | 798.50 | 775.50 | 797.00 | 797.00 | 686,389 |
| 2024-02-07 | 770.90 | 787.90 | 766.30 | 781.80 | 781.80 | 569,366 |
| 2024-02-06 | 745.10 | 776.00 | 742.70 | 774.40 | 774.40 | 704,490 |
| 2024-02-05 | 750.00 | 756.00 | 741.60 | 752.10 | 752.10 | 228,235 |
| 2024-02-02 | 730.70 | 750.10 | 723.50 | 747.30 | 747.30 | 341,307 |
| 2024-02-01 | 740.00 | 740.50 | 728.30 | 733.70 | 733.70 | 226,001 |
| 2024-01-31 | 728.70 | 741.60 | 727.50 | 735.50 | 735.50 | 193,344 |
| 2024-01-30 | 726.00 | 735.90 | 721.30 | 730.10 | 730.10 | 235,924 |
| 2024-01-29 | 733.40 | 733.80 | 725.00 | 725.00 | 725.00 | 99,828 |
| 2024-01-26 | 721.00 | 737.00 | 721.00 | 729.00 | 729.00 | 376,929 |
| 2024-01-25 | 717.00 | 721.40 | 712.10 | 719.50 | 719.50 | 85,602 |
| 2024-01-24 | 724.10 | 729.30 | 715.10 | 721.70 | 721.70 | 108,329 |
| 2024-01-23 | 730.00 | 730.00 | 718.00 | 724.00 | 724.00 | 307,736 |
| 2024-01-22 | 704.30 | 729.80 | 704.30 | 719.80 | 719.80 | 372,461 |
| 2024-01-19 | 707.10 | 709.80 | 702.50 | 705.00 | 705.00 | 112,929 |
| 2024-01-18 | 707.50 | 717.10 | 706.90 | 708.10 | 708.10 | 123,730 |
| 2024-01-17 | 714.00 | 722.00 | 706.70 | 712.00 | 712.00 | 387,945 |
| 2024-01-16 | 705.60 | 720.70 | 692.20 | 719.10 | 719.10 | 461,199 |
| 2024-01-15 | 712.00 | 714.40 | 695.70 | 701.50 | 701.50 | 232,319 |
| 2024-01-12 | 705.00 | 716.80 | 703.90 | 705.60 | 705.60 | 340,655 |
| 2024-01-11 | 698.80 | 709.90 | 691.10 | 705.10 | 705.10 | 203,189 |
| 2024-01-10 | 704.90 | 710.30 | 696.70 | 698.60 | 698.60 | 260,858 |
| 2024-01-09 | 711.20 | 713.40 | 699.00 | 707.40 | 707.40 | 307,887 |
| 2024-01-08 | 672.00 | 712.50 | 671.20 | 699.20 | 699.20 | 588,376 |
| 2024-01-05 | 673.80 | 674.90 | 668.10 | 671.60 | 671.60 | 70,564 |
| 2024-01-04 | 683.00 | 683.00 | 672.60 | 673.10 | 673.10 | 67,737 |
| 2024-01-03 | 675.70 | 681.00 | 673.60 | 676.90 | 676.90 | 86,491 |
| 2023-12-29 | 674.00 | 683.40 | 668.80 | 678.60 | 678.60 | 328,157 |
| 2023-12-28 | 663.40 | 670.60 | 645.10 | 670.50 | 670.50 | 397,682 |
| 2023-12-27 | 675.20 | 675.70 | 660.10 | 664.00 | 664.00 | 313,180 |
| 2023-12-26 | 686.00 | 686.00 | 670.20 | 675.60 | 675.60 | 174,305 |
| 2023-12-25 | 675.20 | 689.00 | 675.00 | 683.00 | 683.00 | 277,451 |
| 2023-12-22 | 669.00 | 675.50 | 665.60 | 672.10 | 672.10 | 181,858 |
| 2023-12-21 | 673.80 | 680.10 | 657.60 | 662.60 | 662.60 | 388,711 |
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.