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
2023-07-05	754.30	756.40	745.50	747.00	747.00	244,965
2023-07-04	775.40	775.40	751.30	757.00	757.00	329,675
2023-07-03	758.00	779.00	755.10	773.80	773.80	372,870
2023-06-30	752.30	759.90	741.80	759.00	759.00	228,628
2023-06-29	751.50	759.00	750.10	752.30	752.30	154,708
2023-06-28	740.90	756.70	738.50	750.50	750.50	227,506
2023-06-27	745.00	748.50	734.60	737.50	737.50	235,039
2023-06-26	751.10	766.50	726.00	749.00	749.00	503,801
2023-06-23	768.90	777.00	747.50	770.00	770.00	462,519
2023-06-22	772.00	784.00	764.90	775.20	775.20	276,923
2023-06-21	780.70	782.20	762.50	772.60	772.60	397,420
2023-06-20	761.90	790.00	758.00	779.50	779.50	1,302,422
2023-06-19	741.50	762.00	721.00	747.80	747.80	583,641
2023-06-16	754.80	754.80	736.00	742.20	742.20	501,081
2023-06-15	739.00	759.20	726.60	754.20	754.20	954,202
2023-06-14	732.80	744.50	710.50	730.20	730.20	619,510
2023-06-13	712.00	729.00	709.50	719.70	719.70	282,928
2023-06-09	714.90	719.80	707.20	708.00	708.00	272,143
2023-06-08	705.80	714.90	705.40	710.00	710.00	147,296
2023-06-07	710.60	717.70	705.00	711.00	711.00	171,774
2023-06-06	708.00	723.00	695.00	709.00	709.00	345,816
2023-06-05	710.50	724.50	701.70	713.50	713.50	478,941
2023-06-02	690.00	708.80	687.70	703.90	703.90	273,433
2023-06-01	714.00	719.40	686.90	691.50	691.50	612,006
2023-05-31	707.40	722.10	691.00	709.80	709.80	378,101
2023-05-30	703.00	739.80	681.50	706.20	706.20	1,091,706
2023-05-29	694.00	711.80	694.00	710.80	710.80	556,051
2023-05-26	679.60	691.70	677.20	688.30	688.30	207,106
2023-05-25	679.80	682.00	674.10	678.90	678.90	99,282
2023-05-24	680.20	684.90	677.20	681.50	681.50	133,280
2023-05-23	688.80	692.00	674.80	677.50	677.50	289,749
2023-05-22	693.30	693.30	684.50	688.40	688.40	111,858
2023-05-19	699.00	699.00	682.10	688.50	688.50	254,905
2023-05-18	681.00	696.00	676.40	677.20	677.20	233,039
2023-05-17	678.20	681.90	665.80	676.60	676.60	154,679
2023-05-16	685.00	689.20	671.20	674.30	674.30	260,517
2023-05-15	668.00	686.30	667.10	676.00	676.00	289,373
2023-05-12	673.10	678.40	664.70	665.00	665.00	159,713
2023-05-11	661.00	684.00	660.00	681.00	681.00	774,461
2023-05-10	640.50	663.00	640.20	657.90	657.90	153,180
2023-05-08	645.60	648.70	635.20	646.50	646.50	106,745
2023-05-05	664.00	669.00	645.00	655.00	655.00	256,587
2023-05-04	657.50	669.50	653.40	657.50	657.50	166,684
2023-05-03	667.50	682.80	650.00	660.60	660.60	374,441
2023-05-02	685.90	692.70	651.70	670.90	670.90	403,198
2023-04-28	695.50	703.00	675.00	687.90	687.90	390,966
2023-04-27	705.00	706.60	680.50	688.20	688.20	511,999
2023-04-26	715.00	715.70	699.30	703.30	703.30	561,782
2023-04-25	684.90	719.00	678.00	713.30	713.30	1,988,443
2023-04-24	659.30	679.00	655.90	668.40	668.40	349,736
2023-04-21	660.00	664.30	656.50	660.60	660.60	96,492
2023-04-20	655.40	662.80	652.30	659.50	659.50	169,895
2023-04-19	660.90	672.90	654.60	656.00	656.00	253,722
2023-04-18	657.90	660.40	652.50	656.10	656.10	138,297
2023-04-17	659.00	660.00	649.90	656.30	656.30	145,135
2023-04-14	656.10	658.20	647.10	653.20	653.20	119,070
2023-04-13	660.20	664.20	647.00	652.50	652.50	192,382
2023-04-12	662.00	667.10	658.00	661.70	661.70	108,273
2023-04-11	666.00	678.00	658.00	661.20	661.20	572,406
2023-04-10	662.00	666.10	658.20	663.00	663.00	152,897

← NewerPage 15 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.