Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 467.40 | 475.00 | 460.40 | 468.50 | 468.50 | 3,392,535 |
| 2026-02-04 | 476.80 | 492.00 | 459.90 | 484.00 | 484.00 | 4,935,734 |
| 2026-02-03 | 475.30 | 481.90 | 474.00 | 479.30 | 479.30 | 950,836 |
| 2026-02-02 | 472.70 | 478.40 | 470.80 | 474.60 | 474.60 | 1,402,597 |
| 2026-01-30 | 480.70 | 482.50 | 470.10 | 472.90 | 472.90 | 1,306,947 |
| 2026-01-29 | 473.60 | 484.70 | 472.70 | 476.60 | 476.60 | 2,781,865 |
| 2026-01-28 | 472.90 | 477.40 | 467.40 | 473.70 | 473.70 | 1,909,811 |
| 2026-01-27 | 465.90 | 474.40 | 465.90 | 470.50 | 470.50 | 1,487,460 |
| 2026-01-26 | 466.90 | 468.40 | 459.50 | 466.20 | 466.20 | 2,680,464 |
| 2026-01-23 | 467.10 | 472.00 | 463.00 | 470.00 | 470.00 | 1,031,390 |
| 2026-01-22 | 477.10 | 477.90 | 463.20 | 468.20 | 468.20 | 1,442,885 |
| 2026-01-21 | 464.20 | 477.00 | 460.80 | 470.00 | 470.00 | 3,284,881 |
| 2026-01-20 | 461.10 | 468.40 | 457.80 | 461.70 | 461.70 | 2,255,754 |
| 2026-01-19 | 472.00 | 473.70 | 461.20 | 467.00 | 467.00 | 2,068,069 |
| 2026-01-16 | 458.80 | 471.90 | 458.60 | 468.60 | 468.60 | 2,756,060 |
| 2026-01-15 | 454.00 | 458.70 | 451.30 | 452.00 | 452.00 | 1,885,792 |
| 2026-01-14 | 451.10 | 459.90 | 444.10 | 451.00 | 451.00 | 2,777,043 |
| 2026-01-13 | 455.40 | 458.40 | 449.80 | 453.00 | 453.00 | 1,587,830 |
| 2026-01-12 | 459.70 | 463.70 | 452.80 | 453.80 | 453.80 | 1,203,534 |
| 2026-01-09 | 459.10 | 466.70 | 456.80 | 461.60 | 461.60 | 1,141,826 |
| 2026-01-08 | 461.00 | 463.10 | 452.40 | 459.00 | 459.00 | 1,481,523 |
| 2026-01-06 | 471.10 | 473.30 | 464.40 | 465.30 | 465.30 | 768,609 |
| 2026-01-05 | 478.00 | 479.40 | 463.20 | 471.10 | 471.10 | 1,900,633 |
| 2025-12-30 | 484.70 | 491.00 | 477.10 | 490.00 | 490.00 | 1,560,252 |
| 2025-12-29 | 492.80 | 501.50 | 481.70 | 484.00 | 484.00 | 3,532,734 |
| 2025-12-26 | 481.70 | 492.80 | 478.30 | 485.50 | 485.50 | 2,341,103 |
| 2025-12-25 | 491.70 | 492.00 | 480.10 | 483.40 | 483.40 | 1,619,452 |
| 2025-12-24 | 495.00 | 501.90 | 485.40 | 489.50 | 489.50 | 3,211,318 |
| 2025-12-23 | 477.30 | 495.00 | 474.20 | 491.90 | 491.90 | 3,727,943 |
| 2025-12-22 | 491.80 | 492.00 | 471.60 | 478.00 | 478.00 | 4,437,876 |
| 2025-12-19 | 513.10 | 514.50 | 479.00 | 489.10 | 489.10 | 7,794,455 |
| 2025-12-18 | 515.30 | 519.60 | 503.00 | 503.20 | 503.20 | 3,284,683 |
| 2025-12-17 | 522.00 | 526.90 | 508.30 | 513.90 | 513.90 | 6,168,437 |
| 2025-12-16 | 502.90 | 519.00 | 502.90 | 513.20 | 513.20 | 3,712,599 |
| 2025-12-15 | 494.00 | 503.70 | 489.20 | 501.30 | 501.30 | 3,602,764 |
| 2025-12-12 | 495.00 | 508.10 | 488.10 | 498.00 | 498.00 | 4,273,827 |
| 2025-12-11 | 484.30 | 496.50 | 483.40 | 492.00 | 492.00 | 3,308,348 |
| 2025-12-10 | 484.00 | 487.50 | 480.00 | 482.50 | 482.50 | 1,414,432 |
| 2025-12-09 | 479.70 | 487.90 | 473.70 | 479.10 | 479.10 | 2,761,690 |
| 2025-12-08 | 476.80 | 490.60 | 476.70 | 485.00 | 485.00 | 3,914,737 |
| 2025-12-05 | 463.00 | 477.30 | 463.00 | 474.80 | 474.80 | 3,425,273 |
| 2025-12-04 | 453.80 | 467.80 | 453.80 | 462.50 | 462.50 | 3,039,906 |
| 2025-12-03 | 452.30 | 454.30 | 442.50 | 452.30 | 452.30 | 1,791,719 |
| 2025-12-02 | 460.60 | 463.90 | 454.20 | 456.80 | 456.80 | 1,040,414 |
| 2025-12-01 | 459.40 | 466.60 | 456.00 | 461.80 | 461.80 | 1,782,161 |
| 2025-11-28 | 453.00 | 461.00 | 450.60 | 458.60 | 458.60 | 1,956,568 |
| 2025-11-27 | 460.80 | 464.30 | 451.20 | 453.00 | 453.00 | 1,490,333 |
| 2025-11-26 | 467.00 | 468.80 | 458.40 | 463.80 | 463.80 | 1,444,348 |
| 2025-11-25 | 453.70 | 470.70 | 450.70 | 468.20 | 468.20 | 2,749,103 |
| 2025-11-24 | 464.40 | 479.00 | 450.10 | 450.90 | 450.90 | 2,976,662 |
| 2025-11-21 | 468.30 | 469.40 | 455.00 | 461.60 | 461.60 | 2,908,610 |
| 2025-11-20 | 448.20 | 471.00 | 446.20 | 453.60 | 453.60 | 5,329,686 |
| 2025-11-19 | 432.10 | 454.80 | 431.50 | 450.20 | 450.20 | 8,266,958 |
| 2025-11-18 | 437.70 | 440.90 | 425.50 | 434.20 | 434.20 | 7,331,901 |
| 2025-11-17 | 400.50 | 448.90 | 393.60 | 444.00 | 444.00 | 20,381,554 |
| 2025-11-14 | 403.80 | 404.20 | 393.60 | 399.40 | 399.40 | 1,584,290 |
| 2025-11-13 | 400.50 | 407.00 | 398.80 | 402.70 | 402.70 | 1,795,465 |
| 2025-11-12 | 405.20 | 409.90 | 396.10 | 399.60 | 399.60 | 2,117,856 |
| 2025-11-11 | 412.70 | 415.40 | 401.00 | 404.00 | 404.00 | 2,637,634 |
| 2025-11-10 | 418.00 | 426.90 | 412.40 | 415.50 | 415.50 | 2,775,596 |
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.