Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 579.20 | 589.40 | 565.50 | 576.30 | 576.30 | 243,360 |
| 2026-07-24 | 568.50 | 581.70 | 551.10 | 571.80 | 571.80 | 573,879 |
| 2026-07-23 | 586.00 | 594.00 | 564.50 | 572.40 | 572.40 | 217,743 |
| 2026-07-22 | 589.20 | 597.50 | 582.90 | 589.80 | 589.80 | 176,098 |
| 2026-07-21 | 591.40 | 598.60 | 577.50 | 588.80 | 588.80 | 317,852 |
| 2026-07-20 | 557.00 | 598.90 | 552.00 | 590.20 | 590.20 | 683,780 |
| 2026-07-17 | 549.10 | 569.00 | 541.20 | 556.40 | 556.40 | 242,112 |
| 2026-07-16 | 570.00 | 573.50 | 545.00 | 547.10 | 547.10 | 385,800 |
| 2026-07-15 | 569.80 | 575.80 | 566.00 | 572.90 | 572.90 | 153,724 |
| 2026-07-14 | 571.50 | 578.50 | 568.10 | 572.20 | 572.20 | 94,194 |
| 2026-07-13 | 570.00 | 576.90 | 566.80 | 567.60 | 567.60 | 141,934 |
| 2026-07-10 | 566.40 | 579.10 | 560.90 | 570.50 | 570.50 | 192,287 |
| 2026-07-09 | 570.80 | 572.00 | 560.30 | 569.00 | 569.00 | 148,919 |
| 2026-07-08 | 563.20 | 571.70 | 557.10 | 570.00 | 570.00 | 196,159 |
| 2026-07-07 | 553.20 | 567.60 | 538.30 | 565.10 | 565.10 | 314,450 |
| 2026-07-06 | 547.40 | 555.00 | 542.10 | 548.10 | 548.10 | 208,311 |
| 2026-07-03 | 544.00 | 557.30 | 538.30 | 547.10 | 547.10 | 307,343 |
| 2026-07-02 | 537.50 | 563.10 | 535.10 | 542.00 | 542.00 | 851,423 |
| 2026-07-01 | 570.60 | 576.20 | 530.60 | 552.50 | 552.50 | 340,911 |
| 2026-06-30 | 570.00 | 589.00 | 560.10 | 567.30 | 567.30 | 358,790 |
| 2026-06-29 | 540.00 | 580.00 | 535.10 | 572.80 | 572.80 | 447,548 |
| 2026-06-26 | 551.80 | 553.90 | 524.00 | 534.00 | 534.00 | 751,156 |
| 2026-06-25 | 570.40 | 581.60 | 547.70 | 553.40 | 553.40 | 511,784 |
| 2026-06-24 | 581.10 | 590.50 | 558.20 | 565.30 | 565.30 | 381,635 |
| 2026-06-23 | 592.00 | 606.40 | 570.50 | 575.90 | 575.90 | 708,845 |
| 2026-06-22 | 590.00 | 607.90 | 583.00 | 590.70 | 590.70 | 914,979 |
| 2026-06-19 | 569.80 | 631.90 | 546.20 | 612.00 | 612.00 | 2,783,592 |
| 2026-06-18 | 581.60 | 604.90 | 545.10 | 547.80 | 547.80 | 2,753,649 |
| 2026-06-17 | 614.70 | 635.00 | 577.90 | 596.90 | 596.90 | 2,093,520 |
| 2026-06-16 | 577.50 | 637.30 | 576.80 | 619.00 | 619.00 | 4,502,680 |
| 2026-06-15 | 586.40 | 622.60 | 533.40 | 606.00 | 606.00 | 6,249,165 |
| 2026-06-11 | 535.00 | 609.10 | 532.80 | 554.20 | 554.20 | 2,951,438 |
| 2026-06-10 | 542.50 | 547.50 | 542.00 | 546.00 | 546.00 | 1,497,168 |
| 2026-06-09 | 544.30 | 547.70 | 518.30 | 544.00 | 544.00 | 3,628,019 |
| 2026-06-08 | 544.90 | 547.00 | 541.40 | 545.50 | 545.50 | 1,728,873 |
| 2026-06-05 | 545.00 | 546.60 | 543.60 | 545.50 | 545.50 | 661,744 |
| 2026-06-04 | 545.30 | 545.50 | 543.50 | 543.80 | 543.80 | 319,878 |
| 2026-06-03 | 543.50 | 545.10 | 543.20 | 543.70 | 543.70 | 583,581 |
| 2026-06-02 | 544.60 | 545.00 | 542.50 | 544.40 | 544.40 | 482,012 |
| 2026-06-01 | 542.90 | 545.60 | 540.70 | 543.30 | 543.30 | 272,672 |
| 2026-05-29 | 542.60 | 544.10 | 541.60 | 543.10 | 543.10 | 257,849 |
| 2026-05-28 | 541.40 | 544.00 | 541.10 | 542.10 | 542.10 | 248,286 |
| 2026-05-27 | 541.10 | 542.80 | 539.90 | 542.00 | 542.00 | 630,249 |
| 2026-05-26 | 542.50 | 542.90 | 540.60 | 541.00 | 541.00 | 526,306 |
| 2026-05-25 | 540.00 | 542.50 | 539.40 | 541.60 | 541.60 | 931,051 |
| 2026-05-22 | 540.50 | 544.70 | 540.10 | 540.60 | 540.60 | 320,353 |
| 2026-05-21 | 539.50 | 541.10 | 536.50 | 540.30 | 540.30 | 440,185 |
| 2026-05-20 | 539.80 | 540.90 | 539.30 | 540.90 | 540.90 | 281,903 |
| 2026-05-19 | 539.20 | 541.40 | 539.20 | 540.00 | 540.00 | 138,257 |
| 2026-05-18 | 538.80 | 540.70 | 537.90 | 540.20 | 540.20 | 416,251 |
| 2026-05-15 | 538.20 | 539.80 | 538.10 | 539.30 | 539.30 | 372,486 |
| 2026-05-14 | 537.80 | 539.30 | 537.60 | 538.50 | 538.50 | 334,623 |
| 2026-05-13 | 538.70 | 538.90 | 537.50 | 538.50 | 538.50 | 321,150 |
| 2026-05-12 | 539.30 | 539.30 | 536.70 | 538.20 | 538.20 | 272,070 |
| 2026-05-11 | 538.50 | 540.00 | 537.00 | 538.30 | 538.30 | 223,385 |
| 2026-05-08 | 537.00 | 538.50 | 536.30 | 537.30 | 537.30 | 425,201 |
| 2026-05-07 | 536.70 | 537.40 | 536.30 | 537.10 | 537.10 | 127,921 |
| 2026-05-06 | 536.40 | 537.50 | 536.30 | 536.70 | 536.70 | 788,911 |
| 2026-05-05 | 536.90 | 537.40 | 536.00 | 537.00 | 537.00 | 298,703 |
| 2026-05-04 | 536.50 | 538.40 | 534.60 | 536.00 | 536.00 | 695,578 |
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.