Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 599.70 | 604.70 | 599.00 | 603.20 | 603.20 | 97,553 |
| 2023-01-10 | 601.00 | 601.00 | 593.00 | 599.50 | 599.50 | 103,546 |
| 2023-01-09 | 602.00 | 608.80 | 590.00 | 590.00 | 590.00 | 324,626 |
| 2023-01-06 | 602.80 | 607.60 | 599.70 | 602.50 | 602.50 | 41,654 |
| 2023-01-05 | 607.30 | 609.70 | 600.30 | 603.70 | 603.70 | 75,850 |
| 2023-01-04 | 601.50 | 607.30 | 601.50 | 606.40 | 606.40 | 48,471 |
| 2023-01-03 | 603.20 | 605.00 | 601.00 | 603.60 | 603.60 | 49,371 |
| 2022-12-30 | 605.20 | 605.20 | 599.10 | 603.00 | 603.00 | 65,395 |
| 2022-12-29 | 602.50 | 608.00 | 598.00 | 603.30 | 603.30 | 130,469 |
| 2022-12-28 | 598.00 | 602.50 | 595.00 | 602.50 | 602.50 | 147,136 |
| 2022-12-27 | 602.80 | 603.90 | 596.80 | 597.00 | 597.00 | 118,193 |
| 2022-12-26 | 602.90 | 603.70 | 599.90 | 602.00 | 602.00 | 84,502 |
| 2022-12-23 | 604.50 | 610.00 | 592.00 | 602.40 | 602.40 | 106,009 |
| 2022-12-22 | 598.20 | 610.90 | 595.30 | 601.80 | 601.80 | 155,418 |
| 2022-12-21 | 603.40 | 605.60 | 591.20 | 600.60 | 600.60 | 143,921 |
| 2022-12-20 | 580.20 | 602.60 | 580.20 | 593.50 | 593.50 | 289,536 |
| 2022-12-19 | 607.30 | 609.90 | 580.10 | 590.10 | 590.10 | 299,696 |
| 2022-12-16 | 608.00 | 622.30 | 602.00 | 605.10 | 605.10 | 410,272 |
| 2022-12-15 | 586.50 | 613.90 | 584.20 | 613.80 | 613.80 | 611,520 |
| 2022-12-14 | 592.00 | 592.80 | 586.10 | 592.00 | 592.00 | 98,781 |
| 2022-12-13 | 593.40 | 596.60 | 589.00 | 593.50 | 593.50 | 111,077 |
| 2022-12-12 | 595.00 | 601.90 | 587.10 | 591.20 | 591.20 | 147,588 |
| 2022-12-09 | 584.50 | 598.00 | 584.00 | 593.30 | 593.30 | 300,664 |
| 2022-12-08 | 599.00 | 600.00 | 582.60 | 585.80 | 585.80 | 360,468 |
| 2022-12-07 | 586.00 | 599.50 | 581.80 | 594.80 | 594.80 | 231,867 |
| 2022-12-06 | 592.00 | 596.00 | 584.00 | 586.50 | 586.50 | 199,954 |
| 2022-12-05 | 601.00 | 602.90 | 592.50 | 593.60 | 593.60 | 235,286 |
| 2022-12-02 | 603.00 | 604.90 | 595.80 | 600.00 | 600.00 | 191,123 |
| 2022-12-01 | 614.00 | 614.20 | 602.20 | 605.90 | 605.90 | 204,189 |
| 2022-11-30 | 610.00 | 614.90 | 603.00 | 609.20 | 609.20 | 145,817 |
| 2022-11-29 | 618.10 | 621.30 | 607.20 | 614.70 | 614.70 | 136,833 |
| 2022-11-28 | 613.50 | 625.60 | 608.50 | 619.80 | 619.80 | 67,652 |
| 2022-11-25 | 622.00 | 623.80 | 616.30 | 618.10 | 618.10 | 81,139 |
| 2022-11-24 | 622.50 | 627.40 | 621.40 | 623.30 | 623.30 | 72,034 |
| 2022-11-23 | 630.00 | 631.00 | 621.60 | 627.70 | 627.70 | 84,535 |
| 2022-11-22 | 615.60 | 632.90 | 614.10 | 626.80 | 626.80 | 182,637 |
| 2022-11-21 | 626.50 | 627.60 | 613.10 | 616.50 | 616.50 | 169,364 |
| 2022-11-18 | 629.90 | 630.50 | 618.50 | 626.00 | 626.00 | 236,375 |
| 2022-11-17 | 637.00 | 641.60 | 611.30 | 633.60 | 633.60 | 654,558 |
| 2022-11-16 | 647.90 | 655.00 | 628.20 | 638.10 | 638.10 | 1,280,556 |
| 2022-11-15 | 629.00 | 664.40 | 615.00 | 657.00 | 657.00 | 1,975,248 |
| 2022-11-14 | 595.10 | 630.00 | 592.10 | 627.00 | 627.00 | 701,919 |
| 2022-11-11 | 599.50 | 601.90 | 591.30 | 593.90 | 593.90 | 159,602 |
| 2022-11-10 | 581.80 | 599.70 | 581.20 | 595.00 | 595.00 | 198,893 |
| 2022-11-09 | 604.50 | 606.30 | 580.00 | 590.10 | 590.10 | 302,029 |
| 2022-11-08 | 615.00 | 615.00 | 598.70 | 604.80 | 604.80 | 271,573 |
| 2022-11-07 | 614.10 | 618.50 | 609.50 | 612.90 | 612.90 | 271,815 |
| 2022-11-03 | 609.50 | 611.20 | 602.00 | 606.70 | 606.70 | 110,275 |
| 2022-11-02 | 608.00 | 615.50 | 602.40 | 612.20 | 612.20 | 246,422 |
| 2022-11-01 | 611.30 | 618.40 | 606.00 | 606.90 | 606.90 | 195,327 |
| 2022-10-31 | 618.10 | 621.60 | 609.00 | 614.00 | 614.00 | 206,278 |
| 2022-10-28 | 621.50 | 624.90 | 613.00 | 620.40 | 620.40 | 219,552 |
| 2022-10-27 | 621.90 | 638.10 | 613.00 | 622.00 | 622.00 | 651,158 |
| 2022-10-26 | 620.00 | 621.00 | 611.00 | 616.40 | 616.40 | 227,110 |
| 2022-10-25 | 614.00 | 619.50 | 611.00 | 618.20 | 618.20 | 198,438 |
| 2022-10-24 | 618.00 | 624.00 | 613.60 | 616.20 | 616.20 | 258,915 |
| 2022-10-21 | 612.50 | 614.70 | 599.20 | 611.00 | 611.00 | 235,857 |
| 2022-10-20 | 609.00 | 623.00 | 608.00 | 612.30 | 612.30 | 423,502 |
| 2022-10-19 | 614.00 | 623.40 | 595.00 | 602.00 | 602.00 | 408,200 |
| 2022-10-18 | 635.40 | 641.90 | 616.00 | 626.00 | 626.00 | 581,740 |
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.