Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 610.00 | 639.40 | 610.00 | 631.50 | 631.50 | 629,063 |
| 2022-10-14 | 619.80 | 639.40 | 602.60 | 617.80 | 617.80 | 1,073,059 |
| 2022-10-13 | 603.60 | 624.00 | 585.00 | 618.70 | 618.70 | 1,185,009 |
| 2022-10-12 | 569.00 | 607.00 | 560.10 | 600.00 | 600.00 | 1,156,221 |
| 2022-10-11 | 541.00 | 572.00 | 534.40 | 570.00 | 570.00 | 820,071 |
| 2022-10-10 | 508.00 | 543.00 | 500.00 | 540.00 | 540.00 | 803,669 |
| 2022-10-07 | 533.80 | 540.60 | 516.10 | 535.00 | 535.00 | 622,938 |
| 2022-10-06 | 541.50 | 543.70 | 522.10 | 540.00 | 540.00 | 460,032 |
| 2022-10-05 | 560.00 | 560.00 | 520.20 | 540.40 | 540.40 | 863,687 |
| 2022-10-04 | 579.00 | 584.00 | 554.60 | 564.20 | 564.20 | 471,616 |
| 2022-10-03 | 563.40 | 584.80 | 557.00 | 574.00 | 574.00 | 856,527 |
| 2022-09-30 | 522.90 | 574.50 | 500.00 | 545.00 | 545.00 | 1,017,446 |
| 2022-09-29 | 548.00 | 549.00 | 502.00 | 540.00 | 540.00 | 995,965 |
| 2022-09-28 | 539.90 | 550.00 | 516.20 | 540.00 | 540.00 | 523,274 |
| 2022-09-27 | 520.00 | 548.70 | 515.10 | 540.00 | 540.00 | 621,090 |
| 2022-09-26 | 585.00 | 589.90 | 487.50 | 539.90 | 539.90 | 1,565,358 |
| 2022-09-23 | 653.50 | 662.20 | 585.10 | 600.00 | 600.00 | 815,520 |
| 2022-09-22 | 648.90 | 679.60 | 645.40 | 653.40 | 653.40 | 501,928 |
| 2022-09-21 | 600.00 | 675.00 | 555.10 | 659.70 | 659.70 | 1,342,970 |
| 2022-09-20 | 748.70 | 753.20 | 641.00 | 661.00 | 661.00 | 1,729,232 |
| 2022-09-19 | 786.30 | 789.90 | 746.00 | 753.90 | 753.90 | 769,959 |
| 2022-09-16 | 819.50 | 819.60 | 779.00 | 786.80 | 786.80 | 1,275,936 |
| 2022-09-15 | 792.20 | 814.90 | 781.00 | 800.00 | 800.00 | 665,970 |
| 2022-09-14 | 805.20 | 805.20 | 775.70 | 787.00 | 787.00 | 663,965 |
| 2022-09-13 | 794.00 | 818.00 | 791.50 | 799.90 | 799.90 | 1,275,860 |
| 2022-09-12 | 766.00 | 794.00 | 763.70 | 792.00 | 792.00 | 953,618 |
| 2022-09-09 | 744.40 | 769.30 | 740.80 | 767.80 | 767.80 | 197,281 |
| 2022-09-08 | 750.00 | 757.00 | 734.60 | 744.30 | 744.30 | 151,049 |
| 2022-09-07 | 745.90 | 760.80 | 745.90 | 749.10 | 749.10 | 141,600 |
| 2022-09-06 | 767.00 | 777.00 | 733.30 | 750.20 | 750.20 | 465,580 |
| 2022-09-05 | 773.30 | 776.00 | 761.40 | 767.00 | 767.00 | 113,867 |
| 2022-09-02 | 771.50 | 778.00 | 758.50 | 768.00 | 768.00 | 226,282 |
| 2022-09-01 | 767.00 | 786.00 | 755.80 | 771.00 | 771.00 | 862,525 |
| 2022-08-31 | 738.00 | 769.60 | 738.00 | 765.80 | 765.80 | 383,259 |
| 2022-08-30 | 772.00 | 779.50 | 745.00 | 748.50 | 748.50 | 637,803 |
| 2022-08-29 | 728.50 | 772.00 | 717.10 | 772.00 | 772.00 | 1,242,763 |
| 2022-08-26 | 718.20 | 726.80 | 707.10 | 726.80 | 726.80 | 308,539 |
| 2022-08-25 | 716.80 | 723.00 | 685.00 | 705.90 | 705.90 | 352,433 |
| 2022-08-24 | 721.00 | 725.20 | 715.20 | 718.70 | 718.70 | 125,739 |
| 2022-08-23 | 727.00 | 731.00 | 719.50 | 722.10 | 722.10 | 163,639 |
| 2022-08-22 | 725.00 | 727.00 | 718.40 | 726.20 | 726.20 | 105,249 |
| 2022-08-19 | 718.90 | 723.70 | 715.20 | 721.00 | 721.00 | 84,856 |
| 2022-08-18 | 717.00 | 726.50 | 710.20 | 718.00 | 718.00 | 163,168 |
| 2022-08-17 | 725.40 | 729.50 | 717.00 | 717.00 | 717.00 | 163,005 |
| 2022-08-16 | 730.90 | 730.90 | 713.70 | 725.40 | 725.40 | 463,439 |
| 2022-08-15 | 730.10 | 738.60 | 722.00 | 730.90 | 730.90 | 222,831 |
| 2022-08-12 | 736.00 | 736.00 | 720.50 | 728.80 | 728.80 | 291,247 |
| 2022-08-11 | 753.00 | 759.80 | 737.40 | 737.90 | 737.90 | 103,481 |
| 2022-08-10 | 756.00 | 764.90 | 748.30 | 751.40 | 751.40 | 156,476 |
| 2022-08-09 | 748.00 | 760.00 | 738.10 | 756.00 | 756.00 | 165,389 |
| 2022-08-08 | 737.00 | 757.00 | 732.70 | 741.70 | 741.70 | 272,542 |
| 2022-08-05 | 739.00 | 745.00 | 718.00 | 732.10 | 732.10 | 168,692 |
| 2022-08-04 | 717.00 | 738.30 | 701.70 | 737.00 | 737.00 | 178,022 |
| 2022-08-03 | 725.00 | 730.00 | 716.00 | 719.00 | 719.00 | 168,628 |
| 2022-08-02 | 755.80 | 755.80 | 723.00 | 727.00 | 727.00 | 205,787 |
| 2022-08-01 | 770.00 | 774.00 | 750.40 | 755.50 | 755.50 | 147,134 |
| 2022-07-29 | 755.00 | 771.10 | 752.90 | 771.00 | 771.00 | 233,888 |
| 2022-07-28 | 751.30 | 758.00 | 745.10 | 754.50 | 754.50 | 123,064 |
| 2022-07-27 | 760.00 | 768.90 | 752.00 | 752.50 | 752.50 | 181,385 |
| 2022-07-26 | 779.80 | 779.80 | 756.50 | 760.00 | 760.00 | 260,006 |
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.