Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 557.90 | 569.00 | 546.00 | 560.00 | 560.00 | 311,099 |
| 2022-04-25 | 547.00 | 560.00 | 530.00 | 550.10 | 550.10 | 251,689 |
| 2022-04-22 | 564.00 | 564.00 | 542.00 | 550.00 | 550.00 | 282,145 |
| 2022-04-21 | 540.10 | 560.00 | 540.00 | 554.80 | 554.80 | 226,001 |
| 2022-04-20 | 535.10 | 550.00 | 526.00 | 540.00 | 540.00 | 136,632 |
| 2022-04-19 | 535.00 | 546.60 | 515.00 | 535.00 | 535.00 | 194,097 |
| 2022-04-18 | 568.20 | 570.00 | 537.20 | 546.50 | 546.50 | 223,256 |
| 2022-04-15 | 590.80 | 593.30 | 565.00 | 565.50 | 565.50 | 397,979 |
| 2022-04-14 | 605.00 | 609.00 | 581.00 | 590.00 | 590.00 | 97,128 |
| 2022-04-13 | 600.00 | 625.60 | 590.30 | 601.70 | 601.70 | 216,706 |
| 2022-04-12 | 614.00 | 628.00 | 580.20 | 596.70 | 596.70 | 163,148 |
| 2022-04-11 | 599.00 | 647.40 | 579.90 | 605.00 | 605.00 | 357,060 |
| 2022-04-08 | 620.00 | 647.00 | 588.40 | 600.00 | 600.00 | 348,993 |
| 2022-04-07 | 561.00 | 626.00 | 561.00 | 614.30 | 614.30 | 410,329 |
| 2022-04-06 | 589.00 | 594.60 | 562.00 | 567.10 | 567.10 | 164,456 |
| 2022-04-05 | 648.00 | 648.00 | 565.60 | 589.00 | 589.00 | 404,181 |
| 2022-04-04 | 683.00 | 700.00 | 621.00 | 648.10 | 648.10 | 342,494 |
| 2022-04-01 | 621.00 | 687.20 | 603.00 | 672.10 | 672.10 | 887,105 |
| 2022-03-31 | 540.00 | 633.00 | 538.80 | 596.00 | 596.00 | 806,815 |
| 2022-03-30 | 507.00 | 533.00 | 501.10 | 532.00 | 532.00 | 241,120 |
| 2022-03-29 | 506.70 | 509.00 | 457.00 | 505.00 | 505.00 | 380,757 |
| 2022-03-28 | 498.60 | 507.00 | 451.50 | 507.00 | 507.00 | 195,053 |
| 2022-03-25 | 550.00 | 550.00 | 480.00 | 498.60 | 498.60 | 211,400 |
| 2022-03-24 | 470.50 | 579.40 | 450.00 | 505.00 | 505.00 | 378,102 |
| 2022-03-23 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-22 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-21 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-18 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-17 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-16 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-15 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-14 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-11 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-10 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-09 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-04 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-03 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-02 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-03-01 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-02-28 | 506.80 | 506.80 | 506.80 | 506.80 | 506.80 | 0 |
| 2022-02-25 | 550.00 | 626.80 | 470.20 | 502.00 | 502.00 | 1,839,105 |
| 2022-02-24 | 636.00 | 649.90 | 380.10 | 509.20 | 509.20 | 1,993,015 |
| 2022-02-23 | 699.20 | 699.20 | 699.20 | 699.20 | 699.20 | 0 |
| 2022-02-22 | 695.10 | 721.00 | 545.00 | 695.80 | 695.80 | 2,631,298 |
| 2022-02-21 | 870.00 | 909.90 | 618.00 | 751.00 | 751.00 | 3,353,453 |
| 2022-02-18 | 913.00 | 929.60 | 853.30 | 879.00 | 879.00 | 968,729 |
| 2022-02-17 | 948.00 | 954.60 | 889.00 | 894.50 | 894.50 | 684,250 |
| 2022-02-16 | 948.90 | 968.80 | 940.00 | 944.50 | 944.50 | 629,428 |
| 2022-02-15 | 904.00 | 954.90 | 892.60 | 947.80 | 947.80 | 758,382 |
| 2022-02-14 | 930.00 | 939.00 | 880.00 | 900.80 | 900.80 | 1,148,890 |
| 2022-02-11 | 937.00 | 950.00 | 915.00 | 942.60 | 942.60 | 697,029 |
| 2022-02-10 | 941.50 | 962.00 | 907.20 | 947.70 | 947.70 | 1,005,181 |
| 2022-02-09 | 906.00 | 946.40 | 905.00 | 941.50 | 941.50 | 612,241 |
| 2022-02-08 | 919.80 | 923.00 | 891.00 | 903.00 | 903.00 | 675,295 |
| 2022-02-07 | 949.00 | 972.60 | 901.20 | 912.00 | 912.00 | 594,459 |
| 2022-02-04 | 944.00 | 967.40 | 916.10 | 929.90 | 929.90 | 422,411 |
| 2022-02-03 | 975.00 | 990.00 | 930.00 | 942.20 | 942.20 | 588,397 |
| 2022-02-02 | 985.00 | 1,000.00 | 970.00 | 979.00 | 979.00 | 390,487 |
| 2022-02-01 | 969.10 | 1,030.00 | 964.00 | 985.20 | 985.20 | 964,688 |
| 2022-01-31 | 919.00 | 988.00 | 904.00 | 949.90 | 949.90 | 1,716,384 |
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.