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
2026-04-30	534.50	536.40	534.50	535.80	535.80	702,790
2026-04-29	534.60	536.20	534.40	534.70	534.70	525,714
2026-04-28	534.80	536.00	534.10	534.60	534.60	547,530
2026-04-27	535.10	535.80	523.30	534.40	534.40	634,616
2026-04-24	536.50	538.00	534.20	534.70	534.70	584,476
2026-04-23	534.90	536.90	534.20	535.20	535.20	266,494
2026-04-22	534.00	536.50	534.00	535.00	535.00	391,678
2026-04-21	533.80	535.00	532.60	533.50	533.50	212,016
2026-04-20	532.40	534.40	531.30	533.80	533.80	234,493
2026-04-17	531.30	533.40	530.10	532.00	532.00	371,722
2026-04-16	532.30	535.00	530.90	531.20	531.20	500,569
2026-04-15	531.70	533.00	529.10	531.10	531.10	350,586
2026-04-14	529.30	533.70	527.80	531.00	531.00	1,300,001
2026-04-13	527.60	530.00	526.60	528.00	528.00	1,369,116
2026-04-10	527.50	529.20	526.30	527.20	527.20	1,257,007
2026-04-09	528.40	530.60	526.90	527.50	527.50	890,369
2026-04-08	527.90	531.00	524.20	529.40	529.40	643,746
2026-04-07	524.00	528.90	522.80	527.00	527.00	1,500,777
2026-04-06	524.60	526.80	521.40	523.80	523.80	2,418,533
2026-04-03	495.80	526.80	495.80	525.40	525.40	13,183,769
2026-04-02	492.10	500.00	487.00	495.50	495.50	1,003,227
2026-04-01	476.40	493.60	475.20	489.00	489.00	758,551
2026-03-31	475.00	478.30	473.60	476.40	476.40	331,571
2026-03-30	482.00	484.50	471.50	475.50	475.50	970,505
2026-03-27	483.40	487.80	478.00	479.70	479.70	619,770
2026-03-26	482.80	485.30	477.00	480.40	480.40	771,408
2026-03-25	485.40	485.40	477.50	482.50	482.50	753,894
2026-03-24	491.50	503.00	477.00	481.10	481.10	3,436,658
2026-03-23	478.10	496.00	475.10	490.90	490.90	3,458,465
2026-03-20	470.10	481.00	470.10	477.30	477.30	1,962,751
2026-03-19	470.00	478.00	468.70	470.10	470.10	1,493,291
2026-03-18	470.10	475.00	468.60	471.10	471.10	1,101,332
2026-03-17	471.00	472.30	467.00	469.30	469.30	470,767
2026-03-16	469.30	474.50	466.60	467.70	467.70	781,443
2026-03-13	474.40	476.30	468.00	469.30	469.30	626,197
2026-03-12	472.00	480.00	470.00	474.40	474.40	823,286
2026-03-11	468.20	476.90	465.10	470.10	470.10	626,043
2026-03-10	468.60	477.80	465.30	466.00	466.00	925,367
2026-03-09	465.10	471.00	458.00	468.00	468.00	881,806
2026-03-06	468.10	469.50	465.00	465.40	465.40	585,876
2026-03-05	471.80	474.00	465.50	467.50	467.50	1,123,341
2026-03-04	472.50	478.60	468.50	474.80	474.80	660,661
2026-03-03	467.60	473.90	464.40	471.80	471.80	865,751
2026-03-02	472.10	474.30	464.10	472.00	472.00	2,004,678
2026-02-27	463.90	475.90	456.80	472.50	472.50	3,469,644
2026-02-26	463.60	466.70	462.70	463.10	463.10	519,124
2026-02-25	458.00	468.00	457.80	464.20	464.20	1,831,465
2026-02-24	462.70	464.40	456.00	457.70	457.70	1,202,549
2026-02-20	464.00	466.10	461.10	463.20	463.20	628,550
2026-02-19	464.30	467.80	462.00	464.00	464.00	1,383,853
2026-02-18	467.80	469.00	458.30	462.60	462.60	1,763,660
2026-02-17	470.90	472.50	465.50	468.30	468.30	659,249
2026-02-16	475.00	476.50	468.00	469.40	469.40	1,799,393
2026-02-13	471.20	479.40	458.10	473.60	473.60	5,066,829
2026-02-12	478.60	479.50	469.80	472.50	472.50	1,308,083
2026-02-11	468.60	484.50	467.00	475.00	475.00	2,810,047
2026-02-10	471.60	474.40	466.20	470.00	470.00	940,765
2026-02-09	469.40	473.90	465.00	470.80	470.80	1,269,255
2026-02-06	468.50	477.60	462.00	469.80	469.80	2,115,421
2026-02-05	467.40	475.00	460.40	468.50	468.50	3,392,535

← NewerPage 3 of 5 · 254 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.