Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 406.00 | 419.60 | 404.50 | 406.20 | 406.20 | 4,215,581 |
| 2025-11-05 | 393.60 | 413.60 | 388.40 | 405.00 | 405.00 | 4,605,584 |
| 2025-11-03 | 387.00 | 399.30 | 385.40 | 394.60 | 394.60 | 1,773,246 |
| 2025-11-01 | 385.00 | 388.20 | 382.00 | 384.70 | 384.70 | 621,138 |
| 2025-10-31 | 394.00 | 395.40 | 379.20 | 380.90 | 380.90 | 2,442,199 |
| 2025-10-30 | 385.20 | 398.00 | 383.30 | 393.70 | 393.70 | 2,681,071 |
| 2025-10-29 | 382.40 | 391.10 | 380.00 | 386.70 | 386.70 | 2,172,031 |
| 2025-10-28 | 370.30 | 388.40 | 368.20 | 380.70 | 380.70 | 3,258,069 |
| 2025-10-27 | 394.50 | 394.50 | 368.00 | 375.80 | 375.80 | 5,791,722 |
| 2025-10-24 | 404.00 | 415.00 | 387.70 | 393.90 | 393.90 | 8,100,860 |
| 2025-10-23 | 383.00 | 404.00 | 380.20 | 390.10 | 390.10 | 5,124,834 |
| 2025-10-22 | 396.50 | 406.10 | 382.50 | 397.00 | 397.00 | 6,533,290 |
| 2025-10-21 | 426.00 | 426.00 | 386.50 | 391.50 | 391.50 | 12,537,815 |
| 2025-10-20 | 408.80 | 429.30 | 407.00 | 423.40 | 423.40 | 9,109,877 |
| 2025-10-17 | 409.00 | 418.70 | 394.00 | 406.60 | 406.60 | 12,293,872 |
| 2025-10-16 | 370.00 | 404.90 | 366.30 | 392.30 | 392.30 | 19,095,095 |
| 2025-10-15 | 379.40 | 385.80 | 359.70 | 367.10 | 367.10 | 17,593,236 |
| 2025-10-14 | 419.40 | 420.70 | 378.00 | 386.50 | 386.50 | 13,518,002 |
| 2025-10-13 | 417.90 | 432.50 | 412.00 | 420.00 | 420.00 | 9,442,424 |
| 2025-10-10 | 462.00 | 462.00 | 421.10 | 433.40 | 433.40 | 10,103,422 |
| 2025-10-09 | 488.00 | 494.00 | 446.20 | 467.00 | 467.00 | 15,911,578 |
| 2025-10-08 | 539.60 | 543.50 | 481.60 | 487.40 | 487.40 | 11,289,944 |
| 2025-10-07 | 529.20 | 544.10 | 527.10 | 538.00 | 538.00 | 2,903,396 |
| 2025-10-06 | 502.00 | 536.00 | 489.10 | 529.70 | 529.70 | 5,812,951 |
| 2025-10-03 | 523.00 | 530.40 | 501.20 | 515.20 | 515.20 | 1,785,462 |
| 2025-10-02 | 525.00 | 534.10 | 514.10 | 526.90 | 526.90 | 2,216,708 |
| 2025-10-01 | 537.00 | 537.40 | 520.00 | 528.70 | 528.70 | 1,607,716 |
| 2025-09-30 | 530.70 | 537.20 | 515.20 | 535.20 | 535.20 | 2,329,333 |
| 2025-09-29 | 552.40 | 558.00 | 529.20 | 533.90 | 533.90 | 2,003,498 |
| 2025-09-26 | 552.40 | 559.70 | 541.60 | 558.50 | 558.50 | 1,632,646 |
| 2025-09-25 | 566.00 | 567.00 | 547.20 | 550.00 | 550.00 | 1,604,738 |
| 2025-09-24 | 538.00 | 566.60 | 538.00 | 560.50 | 560.50 | 3,867,371 |
| 2025-09-23 | 560.20 | 571.50 | 532.00 | 567.20 | 567.20 | 3,742,640 |
| 2025-09-22 | 576.60 | 576.60 | 549.50 | 559.90 | 559.90 | 2,873,785 |
| 2025-09-19 | 587.70 | 591.50 | 576.60 | 583.90 | 583.90 | 1,782,346 |
| 2025-09-18 | 607.30 | 608.00 | 586.20 | 597.00 | 597.00 | 1,926,798 |
| 2025-09-17 | 595.80 | 607.70 | 585.60 | 605.10 | 605.10 | 2,065,579 |
| 2025-09-16 | 580.20 | 596.50 | 576.00 | 592.20 | 592.20 | 2,661,187 |
| 2025-09-15 | 602.40 | 605.90 | 575.70 | 582.00 | 582.00 | 3,636,317 |
| 2025-09-12 | 623.10 | 626.30 | 598.70 | 602.50 | 602.50 | 6,110,276 |
| 2025-09-11 | 633.20 | 634.10 | 620.10 | 624.60 | 624.60 | 2,927,128 |
| 2025-09-10 | 652.00 | 652.70 | 629.20 | 640.50 | 640.50 | 2,498,770 |
| 2025-09-09 | 652.50 | 654.80 | 643.80 | 647.70 | 647.70 | 1,741,565 |
| 2025-09-08 | 654.00 | 656.60 | 645.70 | 653.00 | 653.00 | 1,531,716 |
| 2025-09-05 | 662.00 | 662.10 | 647.70 | 650.40 | 650.40 | 1,292,578 |
| 2025-09-04 | 664.90 | 666.70 | 656.30 | 659.20 | 659.20 | 1,441,900 |
| 2025-09-03 | 657.00 | 665.00 | 650.10 | 658.70 | 658.70 | 1,873,252 |
| 2025-09-02 | 667.50 | 668.20 | 643.10 | 644.00 | 644.00 | 2,487,337 |
| 2025-09-01 | 660.20 | 671.30 | 658.00 | 665.60 | 665.60 | 1,216,659 |
| 2025-08-29 | 656.00 | 666.10 | 652.50 | 659.40 | 659.40 | 1,778,788 |
| 2025-08-28 | 670.10 | 674.90 | 652.00 | 663.20 | 663.20 | 1,788,527 |
| 2025-08-27 | 667.00 | 673.00 | 661.00 | 668.40 | 668.40 | 1,584,503 |
| 2025-08-26 | 675.00 | 677.80 | 663.60 | 667.20 | 667.20 | 2,248,198 |
| 2025-08-25 | 661.70 | 676.60 | 656.00 | 673.00 | 673.00 | 3,647,868 |
| 2025-08-22 | 644.30 | 661.00 | 639.70 | 658.80 | 658.80 | 2,204,282 |
| 2025-08-21 | 654.70 | 657.70 | 637.60 | 645.00 | 645.00 | 2,200,833 |
| 2025-08-20 | 656.50 | 663.90 | 650.60 | 659.30 | 659.30 | 2,026,152 |
| 2025-08-19 | 652.00 | 664.80 | 649.20 | 655.40 | 655.40 | 2,651,651 |
| 2025-08-18 | 625.00 | 656.10 | 618.60 | 644.00 | 644.00 | 4,462,389 |
| 2025-08-15 | 637.00 | 642.00 | 627.60 | 639.30 | 639.30 | 1,349,745 |
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.