Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 779.80 | 779.80 | 756.50 | 760.00 | 760.00 | 260,006 |
| 2022-07-25 | 780.00 | 790.00 | 765.10 | 770.00 | 770.00 | 341,989 |
| 2022-07-22 | 789.80 | 797.50 | 770.00 | 776.00 | 776.00 | 880,415 |
| 2022-07-21 | 765.00 | 786.00 | 739.90 | 782.00 | 782.00 | 636,775 |
| 2022-07-20 | 760.20 | 769.90 | 753.70 | 766.60 | 766.60 | 183,696 |
| 2022-07-19 | 775.00 | 778.30 | 750.00 | 754.00 | 754.00 | 268,766 |
| 2022-07-18 | 742.50 | 772.00 | 741.40 | 770.00 | 770.00 | 648,433 |
| 2022-07-15 | 730.00 | 743.00 | 727.20 | 739.30 | 739.30 | 231,884 |
| 2022-07-14 | 724.00 | 731.40 | 715.20 | 729.00 | 729.00 | 181,008 |
| 2022-07-13 | 729.30 | 746.00 | 717.10 | 723.00 | 723.00 | 571,596 |
| 2022-07-12 | 728.00 | 729.80 | 711.00 | 720.00 | 720.00 | 291,583 |
| 2022-07-11 | 747.00 | 755.00 | 723.70 | 731.00 | 731.00 | 382,868 |
| 2022-07-08 | 759.90 | 759.90 | 742.00 | 757.00 | 757.00 | 168,681 |
| 2022-07-07 | 754.40 | 770.00 | 746.80 | 756.90 | 756.90 | 309,721 |
| 2022-07-06 | 735.00 | 755.00 | 735.00 | 751.50 | 751.50 | 260,425 |
| 2022-07-05 | 743.70 | 755.00 | 720.00 | 745.30 | 745.30 | 554,518 |
| 2022-07-04 | 780.10 | 790.00 | 735.10 | 742.00 | 742.00 | 815,646 |
| 2022-07-01 | 729.00 | 780.00 | 713.00 | 780.00 | 780.00 | 1,079,988 |
| 2022-06-30 | 735.70 | 774.80 | 706.00 | 730.10 | 730.10 | 1,451,021 |
| 2022-06-29 | 792.00 | 792.00 | 733.00 | 737.10 | 737.10 | 2,170,531 |
| 2022-06-28 | 784.90 | 845.60 | 752.00 | 794.50 | 794.50 | 5,603,381 |
| 2022-06-27 | 714.00 | 783.10 | 703.20 | 783.00 | 783.00 | 2,197,260 |
| 2022-06-24 | 685.10 | 728.80 | 672.00 | 709.00 | 709.00 | 1,861,586 |
| 2022-06-23 | 630.90 | 694.00 | 630.10 | 691.50 | 691.50 | 1,481,619 |
| 2022-06-22 | 635.50 | 635.50 | 612.10 | 630.00 | 630.00 | 674,905 |
| 2022-06-21 | 585.00 | 640.90 | 580.00 | 636.30 | 636.30 | 1,175,994 |
| 2022-06-20 | 587.00 | 598.50 | 581.10 | 581.10 | 581.10 | 400,703 |
| 2022-06-17 | 561.80 | 588.60 | 555.00 | 578.30 | 578.30 | 392,547 |
| 2022-06-16 | 548.80 | 563.10 | 545.80 | 559.20 | 559.20 | 223,741 |
| 2022-06-15 | 545.00 | 549.40 | 540.40 | 545.40 | 545.40 | 98,531 |
| 2022-06-14 | 555.00 | 555.30 | 540.00 | 541.00 | 541.00 | 114,428 |
| 2022-06-10 | 565.00 | 594.70 | 550.40 | 555.00 | 555.00 | 937,468 |
| 2022-06-09 | 540.40 | 565.00 | 534.40 | 564.00 | 564.00 | 221,727 |
| 2022-06-08 | 527.20 | 544.30 | 520.00 | 537.80 | 537.80 | 191,656 |
| 2022-06-07 | 541.00 | 545.80 | 527.00 | 539.90 | 539.90 | 130,547 |
| 2022-06-06 | 542.10 | 545.00 | 529.10 | 541.00 | 541.00 | 72,536 |
| 2022-06-03 | 543.20 | 544.80 | 523.00 | 541.70 | 541.70 | 125,879 |
| 2022-06-02 | 559.00 | 560.50 | 541.70 | 543.20 | 543.20 | 89,230 |
| 2022-06-01 | 541.60 | 562.50 | 534.90 | 558.00 | 558.00 | 157,795 |
| 2022-05-31 | 551.00 | 551.00 | 535.00 | 542.90 | 542.90 | 81,142 |
| 2022-05-30 | 569.00 | 575.00 | 545.40 | 553.30 | 553.30 | 115,133 |
| 2022-05-27 | 565.20 | 572.50 | 559.40 | 561.10 | 561.10 | 103,794 |
| 2022-05-26 | 541.00 | 586.40 | 541.00 | 563.00 | 563.00 | 512,169 |
| 2022-05-25 | 534.00 | 542.00 | 531.20 | 540.40 | 540.40 | 738,687 |
| 2022-05-24 | 541.30 | 546.00 | 527.00 | 533.10 | 533.10 | 1,263,714 |
| 2022-05-23 | 554.90 | 562.10 | 535.00 | 540.00 | 540.00 | 1,092,437 |
| 2022-05-20 | 572.20 | 580.30 | 545.20 | 545.20 | 545.20 | 1,249,778 |
| 2022-05-19 | 582.50 | 595.00 | 567.10 | 572.20 | 572.20 | 1,585,180 |
| 2022-05-18 | 564.00 | 599.00 | 557.10 | 598.90 | 598.90 | 2,228,457 |
| 2022-05-17 | 540.00 | 565.00 | 540.00 | 558.10 | 558.10 | 1,896,015 |
| 2022-05-16 | 534.30 | 548.40 | 530.60 | 538.40 | 538.40 | 1,250,293 |
| 2022-05-13 | 530.80 | 538.30 | 521.10 | 534.30 | 534.30 | 846,302 |
| 2022-05-12 | 528.00 | 532.00 | 510.60 | 530.80 | 530.80 | 638,629 |
| 2022-05-11 | 531.20 | 547.00 | 524.60 | 528.00 | 528.00 | 393,615 |
| 2022-05-06 | 533.70 | 538.10 | 523.00 | 531.00 | 531.00 | 194,590 |
| 2022-05-05 | 545.00 | 549.40 | 530.80 | 536.50 | 536.50 | 388,467 |
| 2022-05-04 | 562.00 | 570.60 | 536.00 | 538.00 | 538.00 | 563,359 |
| 2022-04-29 | 554.00 | 572.50 | 542.20 | 560.10 | 560.10 | 1,117,821 |
| 2022-04-28 | 566.00 | 577.00 | 548.70 | 549.60 | 549.60 | 201,307 |
| 2022-04-27 | 551.00 | 565.00 | 551.00 | 562.00 | 562.00 | 196,231 |
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.