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
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

← NewerPage 2 of 22 · 1,270 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.