Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 916.00 | 940.00 | 895.00 | 919.60 | 919.60 | 763,538 |
| 2022-01-27 | 888.00 | 945.00 | 830.00 | 905.00 | 905.00 | 2,428,460 |
| 2022-01-26 | 963.00 | 969.90 | 882.10 | 899.70 | 899.70 | 2,331,195 |
| 2022-01-25 | 1,030.10 | 1,047.90 | 880.10 | 931.40 | 931.40 | 2,671,960 |
| 2022-01-24 | 1,071.00 | 1,071.00 | 1,004.40 | 1,028.10 | 1,028.10 | 1,105,655 |
| 2022-01-21 | 1,111.00 | 1,118.70 | 1,046.60 | 1,088.30 | 1,088.30 | 677,395 |
| 2022-01-20 | 1,128.00 | 1,144.00 | 1,092.10 | 1,105.50 | 1,105.50 | 674,721 |
| 2022-01-19 | 1,190.00 | 1,197.80 | 1,111.00 | 1,127.40 | 1,127.40 | 878,471 |
| 2022-01-18 | 1,224.00 | 1,226.30 | 1,151.00 | 1,182.40 | 1,182.40 | 579,597 |
| 2022-01-17 | 1,233.00 | 1,249.90 | 1,186.00 | 1,235.00 | 1,235.00 | 657,567 |
| 2022-01-14 | 1,235.90 | 1,245.00 | 1,170.10 | 1,221.60 | 1,221.60 | 975,603 |
| 2022-01-13 | 1,265.00 | 1,268.00 | 1,193.00 | 1,229.60 | 1,229.60 | 662,252 |
| 2022-01-12 | 1,254.00 | 1,269.20 | 1,225.10 | 1,262.00 | 1,262.00 | 570,708 |
| 2022-01-11 | 1,216.00 | 1,260.00 | 1,210.10 | 1,253.40 | 1,253.40 | 903,856 |
| 2022-01-10 | 1,149.00 | 1,238.80 | 1,130.00 | 1,221.00 | 1,221.00 | 1,146,520 |
| 2022-01-07 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 1,144.80 | 0 |
| 2022-01-06 | 1,145.00 | 1,169.90 | 1,135.00 | 1,139.80 | 1,139.80 | 308,028 |
| 2022-01-05 | 1,179.00 | 1,187.50 | 1,132.20 | 1,176.90 | 1,176.90 | 495,849 |
| 2022-01-04 | 1,158.60 | 1,198.00 | 1,151.30 | 1,171.60 | 1,171.60 | 531,057 |
| 2022-01-03 | 1,102.40 | 1,159.60 | 1,102.40 | 1,158.80 | 1,158.80 | 454,596 |
| 2021-12-30 | 1,085.00 | 1,120.00 | 1,077.50 | 1,110.00 | 1,110.00 | 653,355 |
| 2021-12-29 | 1,046.10 | 1,086.00 | 1,040.00 | 1,081.20 | 1,081.20 | 446,268 |
| 2021-12-28 | 1,029.50 | 1,045.90 | 1,020.00 | 1,044.80 | 1,044.80 | 550,077 |
| 2021-12-27 | 1,002.60 | 1,030.00 | 1,000.00 | 1,024.90 | 1,024.90 | 674,934 |
| 2021-12-24 | 1,013.40 | 1,026.00 | 1,001.00 | 1,002.60 | 1,002.60 | 268,033 |
| 2021-12-23 | 1,023.00 | 1,029.50 | 1,011.00 | 1,017.30 | 1,017.30 | 299,674 |
| 2021-12-22 | 1,013.00 | 1,040.00 | 1,010.00 | 1,032.00 | 1,032.00 | 371,058 |
| 2021-12-21 | 1,040.00 | 1,041.80 | 1,010.00 | 1,010.70 | 1,010.70 | 460,009 |
| 2021-12-20 | 1,070.00 | 1,070.00 | 1,030.00 | 1,036.60 | 1,036.60 | 529,274 |
| 2021-12-17 | 1,085.10 | 1,085.10 | 1,060.00 | 1,067.50 | 1,067.50 | 394,700 |
| 2021-12-16 | 1,092.30 | 1,103.30 | 1,070.20 | 1,091.90 | 1,091.90 | 724,450 |
| 2021-12-15 | 1,118.80 | 1,205.00 | 1,070.00 | 1,072.60 | 1,072.60 | 549,772 |
| 2021-12-14 | 1,151.20 | 1,151.20 | 1,087.00 | 1,118.80 | 1,118.80 | 1,146,629 |
| 2021-12-13 | 1,180.00 | 1,185.00 | 1,100.10 | 1,148.10 | 1,148.10 | 760,590 |
| 2021-12-10 | 1,180.40 | 1,197.40 | 1,155.40 | 1,180.00 | 1,180.00 | 459,473 |
| 2021-12-09 | 1,141.40 | 1,190.00 | 1,138.50 | 1,186.70 | 1,186.70 | 771,158 |
| 2021-12-08 | 1,109.00 | 1,150.00 | 1,100.90 | 1,149.00 | 1,149.00 | 536,148 |
| 2021-12-07 | 1,100.20 | 1,118.60 | 1,090.00 | 1,117.60 | 1,117.60 | 522,716 |
| 2021-12-06 | 1,117.00 | 1,125.00 | 1,089.50 | 1,117.50 | 1,117.50 | 276,678 |
| 2021-12-03 | 1,081.50 | 1,117.40 | 1,077.00 | 1,116.00 | 1,116.00 | 664,004 |
| 2021-12-02 | 1,083.90 | 1,089.60 | 1,075.00 | 1,085.90 | 1,085.90 | 259,242 |
| 2021-12-01 | 1,081.40 | 1,099.00 | 1,075.80 | 1,085.80 | 1,085.80 | 189,151 |
| 2021-11-30 | 1,085.00 | 1,089.40 | 1,075.00 | 1,083.00 | 1,083.00 | 320,703 |
| 2021-11-29 | 1,099.00 | 1,105.30 | 1,080.00 | 1,100.00 | 1,100.00 | 418,642 |
| 2021-11-26 | 1,110.00 | 1,115.00 | 1,075.00 | 1,098.20 | 1,098.20 | 444,247 |
| 2021-11-25 | 1,102.10 | 1,135.00 | 1,102.10 | 1,116.90 | 1,116.90 | 360,971 |
| 2021-11-24 | 1,080.00 | 1,105.00 | 1,065.00 | 1,101.10 | 1,101.10 | 494,495 |
| 2021-11-23 | 1,108.90 | 1,108.90 | 1,065.00 | 1,080.00 | 1,080.00 | 1,733,880 |
| 2021-11-22 | 1,100.00 | 1,115.60 | 1,072.20 | 1,100.90 | 1,100.90 | 748,489 |
| 2021-11-19 | 1,100.70 | 1,112.70 | 1,051.00 | 1,103.30 | 1,103.30 | 955,333 |
| 2021-11-18 | 1,100.00 | 1,117.00 | 1,100.00 | 1,100.10 | 1,100.10 | 319,461 |
| 2021-11-17 | 1,100.00 | 1,117.00 | 1,095.00 | 1,101.30 | 1,101.30 | 416,756 |
| 2021-11-16 | 1,121.00 | 1,121.00 | 1,100.00 | 1,105.60 | 1,105.60 | 274,553 |
| 2021-11-15 | 1,101.10 | 1,139.60 | 1,100.20 | 1,111.20 | 1,111.20 | 494,901 |
| 2021-11-12 | 1,118.00 | 1,128.00 | 1,026.00 | 1,100.00 | 1,100.00 | 932,481 |
| 2021-11-11 | 1,125.20 | 1,128.20 | 1,105.00 | 1,119.70 | 1,119.70 | 443,421 |
| 2021-11-10 | 1,165.00 | 1,193.50 | 1,115.50 | 1,136.50 | 1,136.50 | 838,919 |
| 2021-11-09 | 1,101.10 | 1,178.80 | 1,100.00 | 1,162.50 | 1,162.50 | 995,969 |
| 2021-11-08 | 1,114.60 | 1,137.10 | 1,100.10 | 1,107.00 | 1,107.00 | 575,779 |
| 2021-11-05 | 1,133.10 | 1,148.70 | 1,110.20 | 1,116.90 | 1,116.90 | 306,189 |
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.