Public Joint Stock Company PIK-specialized homebuilder historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	678.00	679.40	670.00	676.60	676.60	198,872
2023-12-19	689.30	690.00	667.50	671.90	671.90	360,867
2023-12-18	673.00	693.60	671.10	685.00	685.00	366,115
2023-12-15	656.00	676.10	654.10	673.00	673.00	392,854
2023-12-14	677.00	677.50	651.20	665.80	665.80	414,991
2023-12-13	667.00	677.00	666.00	668.90	668.90	210,832
2023-12-12	661.50	681.00	658.60	667.00	667.00	558,691
2023-12-11	668.40	668.40	652.00	658.00	658.00	405,308
2023-12-08	653.20	668.60	650.20	665.10	665.10	326,114
2023-12-07	655.50	668.60	643.20	664.80	664.80	717,249
2023-12-06	676.90	680.60	652.70	669.90	669.90	490,377
2023-12-05	667.80	682.70	660.00	676.80	676.80	265,828
2023-12-04	664.00	680.80	647.20	673.00	673.00	349,095
2023-12-01	676.50	677.50	661.00	670.00	670.00	264,651
2023-11-30	695.50	696.10	672.10	677.20	677.20	567,035
2023-11-29	708.00	711.50	695.00	698.80	698.80	107,131
2023-11-28	701.60	711.00	699.40	710.00	710.00	122,673
2023-11-27	705.10	712.10	695.90	704.30	704.30	161,040
2023-11-24	704.30	711.30	698.20	703.00	703.00	143,505
2023-11-23	708.00	713.00	698.00	704.20	704.20	124,453
2023-11-22	710.00	719.00	704.60	705.10	705.10	113,771
2023-11-21	696.70	710.00	696.50	707.10	707.10	130,863
2023-11-20	703.70	706.80	696.50	702.10	702.10	168,952
2023-11-17	700.20	709.00	693.30	708.90	708.90	155,267
2023-11-16	710.40	710.90	699.20	703.80	703.80	182,542
2023-11-15	709.80	715.00	697.10	713.80	713.80	209,558
2023-11-14	719.60	722.90	687.10	714.10	714.10	484,921
2023-11-13	717.00	723.70	711.30	713.10	713.10	198,931
2023-11-10	730.60	731.50	711.30	714.70	714.70	268,937
2023-11-09	728.50	738.90	726.10	729.00	729.00	179,364
2023-11-08	736.00	743.80	726.00	733.60	733.60	198,832
2023-11-07	732.60	738.50	727.30	734.60	734.60	209,742
2023-11-06	714.40	732.30	714.40	725.50	725.50	135,789
2023-11-03	719.00	720.90	707.50	717.90	717.90	175,788
2023-11-02	726.40	729.00	714.00	714.00	714.00	153,472
2023-11-01	706.10	729.50	705.40	722.00	722.00	360,058
2023-10-31	721.00	726.00	703.00	705.40	705.40	382,007
2023-10-30	730.80	737.70	719.60	723.50	723.50	362,504
2023-10-27	742.10	744.90	711.00	723.90	723.90	830,687
2023-10-26	752.50	755.50	741.00	747.00	747.00	346,750
2023-10-25	760.70	760.70	746.00	751.50	751.50	224,640
2023-10-24	765.00	765.00	756.60	756.70	756.70	156,370
2023-10-23	762.80	766.90	758.00	766.00	766.00	173,512
2023-10-20	767.40	768.20	751.30	760.00	760.00	296,049
2023-10-19	774.10	774.10	762.60	765.30	765.30	393,214
2023-10-18	768.70	791.10	765.00	768.50	768.50	689,328
2023-10-17	761.00	772.00	754.30	762.10	762.10	493,850
2023-10-16	743.60	761.00	743.10	752.00	752.00	437,505
2023-10-13	747.50	756.00	735.20	756.00	756.00	256,950
2023-10-12	747.10	753.60	737.50	743.00	743.00	296,161
2023-10-11	756.00	776.00	742.10	758.20	758.20	769,362
2023-10-10	726.20	765.00	726.10	736.30	736.30	893,579
2023-10-09	727.00	739.20	725.00	733.10	733.10	411,167
2023-10-06	710.00	736.50	701.40	729.60	729.60	983,755
2023-10-05	725.10	726.70	704.50	706.10	706.10	598,693
2023-10-04	738.10	738.70	723.40	725.50	725.50	306,529
2023-10-03	736.50	739.80	722.70	728.10	728.10	429,564
2023-10-02	742.60	751.00	731.20	737.10	737.10	230,614
2023-09-29	754.50	761.80	738.40	753.10	753.10	308,337
2023-09-28	755.80	762.70	752.50	755.10	755.10	119,382

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.