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
2023-04-07	656.60	659.60	650.50	655.60	655.60	106,256
2023-04-06	653.60	661.90	652.60	652.80	652.80	132,281
2023-04-05	658.90	658.90	641.80	650.00	650.00	158,615
2023-04-04	666.20	666.20	650.00	651.20	651.20	190,096
2023-04-03	654.80	666.50	654.80	660.60	660.60	148,628
2023-03-31	664.20	664.50	645.20	654.00	654.00	253,025
2023-03-30	661.60	669.50	655.30	660.90	660.90	241,852
2023-03-29	648.70	662.00	646.10	656.50	656.50	382,276
2023-03-28	659.00	659.00	640.20	645.20	645.20	224,229
2023-03-27	644.80	658.50	640.10	658.00	658.00	286,034
2023-03-24	648.80	648.80	640.00	644.60	644.60	127,811
2023-03-23	640.20	650.00	638.00	646.00	646.00	175,745
2023-03-22	645.00	647.50	633.20	645.00	645.00	159,788
2023-03-21	632.50	647.80	624.10	639.80	639.80	470,101
2023-03-20	622.00	635.00	620.60	628.70	628.70	205,443
2023-03-17	617.90	629.00	617.10	627.00	627.00	221,994
2023-03-16	612.40	618.90	605.90	615.10	615.10	183,326
2023-03-15	621.90	621.90	612.40	616.20	616.20	136,474
2023-03-14	618.30	622.30	617.00	617.60	617.60	61,032
2023-03-13	623.10	626.00	616.40	617.50	617.50	113,507
2023-03-10	626.00	626.40	614.60	622.80	622.80	150,638
2023-03-09	623.00	632.40	620.60	628.60	628.60	158,345
2023-03-07	623.30	625.90	619.20	622.00	622.00	61,975
2023-03-06	622.00	626.00	617.40	621.60	621.60	84,251
2023-03-03	614.80	623.20	614.80	620.20	620.20	87,588
2023-03-02	629.50	629.50	609.30	620.00	620.00	197,964
2023-03-01	622.30	630.00	619.50	627.10	627.10	201,604
2023-02-28	618.40	626.00	614.50	619.40	619.40	155,778
2023-02-27	615.50	625.30	614.00	619.60	619.60	153,493
2023-02-24	621.80	622.60	613.10	619.10	619.10	121,747
2023-02-22	621.90	628.50	614.80	615.80	615.80	244,644
2023-02-21	596.10	627.80	595.20	617.00	617.00	436,254
2023-02-20	602.50	604.70	591.00	599.00	599.00	98,852
2023-02-17	600.00	608.80	595.60	605.40	605.40	176,671
2023-02-16	603.00	609.70	596.30	603.30	603.30	136,404
2023-02-15	622.00	623.00	593.90	602.10	602.10	242,351
2023-02-14	633.90	633.90	612.50	624.30	624.30	235,565
2023-02-13	631.50	637.00	631.10	634.10	634.10	134,929
2023-02-10	622.90	634.90	620.50	633.00	633.00	323,920
2023-02-09	630.00	630.00	621.20	622.80	622.80	70,371
2023-02-08	624.40	630.40	621.00	625.00	625.00	159,863
2023-02-07	625.80	625.90	620.00	624.00	624.00	97,803
2023-02-06	619.60	626.00	615.50	622.70	622.70	121,262
2023-02-03	623.00	623.00	610.00	614.40	614.40	89,327
2023-02-02	623.00	625.40	616.10	619.90	619.90	98,852
2023-02-01	621.50	631.60	613.90	618.00	618.00	353,476
2023-01-31	610.10	620.00	607.00	615.50	615.50	341,334
2023-01-30	612.60	612.60	606.50	610.80	610.80	64,853
2023-01-27	616.40	616.40	608.80	610.50	610.50	48,704
2023-01-26	617.00	619.60	609.40	610.00	610.00	81,357
2023-01-25	610.00	617.90	605.40	615.40	615.40	176,161
2023-01-24	606.00	611.20	604.10	608.20	608.20	160,217
2023-01-23	604.30	608.40	603.20	604.20	604.20	54,071
2023-01-20	607.90	609.50	601.00	603.50	603.50	75,806
2023-01-19	612.30	612.30	603.10	606.80	606.80	120,212
2023-01-18	607.00	618.20	602.80	613.30	613.30	178,384
2023-01-17	618.00	618.00	605.00	608.80	608.80	305,897
2023-01-16	600.50	622.00	600.50	621.20	621.20	529,034
2023-01-13	602.90	603.80	598.80	600.00	600.00	84,666
2023-01-12	605.00	608.20	600.10	601.40	601.40	90,375

← NewerPage 16 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.