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
2023-09-27	752.10	758.00	748.90	750.00	750.00	214,777
2023-09-26	751.40	758.90	741.70	755.00	755.00	308,874
2023-09-25	764.80	770.00	750.20	760.00	760.00	245,054
2023-09-22	736.50	766.00	732.00	763.00	763.00	336,954
2023-09-21	747.10	755.00	730.00	738.10	738.10	421,554
2023-09-20	741.50	764.00	717.00	750.00	750.00	808,735
2023-09-19	767.50	771.30	742.30	751.10	751.10	417,366
2023-09-18	782.80	784.30	766.20	767.50	767.50	283,153
2023-09-15	777.00	789.60	763.00	782.90	782.90	545,829
2023-09-14	782.00	784.80	761.00	777.50	777.50	316,122
2023-09-13	794.00	794.00	779.20	783.60	783.60	192,096
2023-09-12	774.40	795.40	771.00	786.70	786.70	395,272
2023-09-11	805.00	805.00	770.00	773.70	773.70	385,224
2023-09-08	801.50	809.00	782.00	793.10	793.10	480,146
2023-09-07	826.00	826.70	788.50	796.00	796.00	697,781
2023-09-06	836.00	837.10	816.10	823.60	823.60	315,371
2023-09-05	840.70	843.90	830.10	835.00	835.00	336,311
2023-09-04	826.70	847.00	826.10	837.40	837.40	617,455
2023-09-01	827.00	829.80	817.30	823.80	823.80	305,802
2023-08-31	830.50	833.00	823.50	829.20	829.20	247,633
2023-08-30	842.00	853.00	823.10	830.00	830.00	504,269
2023-08-29	856.00	865.00	833.30	847.00	847.00	680,513
2023-08-28	841.00	856.40	835.00	839.00	839.00	598,895
2023-08-25	838.40	842.30	828.20	838.00	838.00	301,966
2023-08-24	812.00	842.00	806.70	837.00	837.00	603,463
2023-08-23	836.30	844.00	801.50	828.00	828.00	955,461
2023-08-22	847.80	849.90	832.40	840.60	840.60	705,067
2023-08-21	827.00	853.00	817.10	843.30	843.30	996,478
2023-08-18	782.10	823.00	768.00	823.00	823.00	1,154,479
2023-08-17	790.60	790.60	760.10	770.70	770.70	625,587
2023-08-16	795.00	809.00	753.40	775.20	775.20	1,703,859
2023-08-15	801.40	826.50	782.00	794.00	794.00	1,267,209
2023-08-14	851.00	867.70	809.00	818.20	818.20	919,755
2023-08-11	836.40	850.00	824.50	835.80	835.80	468,885
2023-08-10	815.90	870.00	807.90	821.00	821.00	469,888
2023-08-09	820.10	824.70	807.60	812.20	812.20	194,704
2023-08-08	817.60	819.60	797.20	815.40	815.40	277,389
2023-08-07	825.00	837.40	808.30	816.50	816.50	375,344
2023-08-04	838.00	870.00	794.00	810.00	810.00	1,440,914
2023-08-03	816.00	845.00	809.00	833.10	833.10	733,687
2023-08-02	811.50	824.00	802.90	811.80	811.80	465,804
2023-08-01	785.70	822.80	778.70	807.10	807.10	1,387,365
2023-07-31	777.50	785.00	774.20	775.00	775.00	262,438
2023-07-28	787.50	789.00	771.20	776.00	776.00	307,172
2023-07-27	774.00	786.20	774.00	784.00	784.00	289,463
2023-07-26	776.70	779.10	766.70	775.40	775.40	242,799
2023-07-25	780.00	780.40	771.00	772.80	772.80	259,595
2023-07-24	774.90	779.20	765.00	770.40	770.40	337,292
2023-07-21	747.90	765.00	745.20	759.90	759.90	838,674
2023-07-20	784.20	784.20	746.70	762.30	762.30	965,083
2023-07-19	787.90	793.50	779.00	783.50	783.50	241,119
2023-07-18	790.50	798.00	785.10	789.50	789.50	356,346
2023-07-17	771.80	793.90	762.20	784.70	784.70	484,516
2023-07-14	775.60	775.80	769.10	771.60	771.60	176,281
2023-07-13	772.20	779.80	770.60	772.40	772.40	193,313
2023-07-12	778.00	785.00	766.90	776.00	776.00	236,460
2023-07-11	768.00	778.60	753.50	772.60	772.60	338,963
2023-07-10	761.10	770.00	761.10	761.60	761.60	176,175
2023-07-07	755.00	763.50	754.70	760.50	760.50	168,489
2023-07-06	757.40	759.00	748.30	755.60	755.60	175,111

← NewerPage 14 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.