Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 637.00 | 642.00 | 627.60 | 639.30 | 639.30 | 1,349,745 |
| 2025-08-14 | 640.80 | 642.80 | 622.00 | 637.90 | 637.90 | 2,171,166 |
| 2025-08-13 | 649.20 | 652.90 | 635.60 | 645.00 | 645.00 | 1,123,609 |
| 2025-08-12 | 649.60 | 652.00 | 643.70 | 650.20 | 650.20 | 936,438 |
| 2025-08-11 | 651.00 | 656.80 | 645.90 | 650.20 | 650.20 | 2,049,759 |
| 2025-08-08 | 637.50 | 645.00 | 631.00 | 639.40 | 639.40 | 1,480,126 |
| 2025-08-07 | 635.10 | 648.90 | 630.50 | 638.30 | 638.30 | 3,758,230 |
| 2025-08-06 | 618.50 | 646.50 | 614.80 | 622.40 | 622.40 | 6,044,996 |
| 2025-08-05 | 617.40 | 620.90 | 613.00 | 618.20 | 618.20 | 1,234,308 |
| 2025-08-04 | 613.00 | 619.60 | 606.00 | 616.00 | 616.00 | 1,455,343 |
| 2025-08-01 | 616.90 | 623.50 | 608.00 | 611.50 | 611.50 | 1,796,303 |
| 2025-07-31 | 612.00 | 620.50 | 605.10 | 613.20 | 613.20 | 2,220,590 |
| 2025-07-30 | 618.80 | 626.40 | 607.10 | 615.00 | 615.00 | 3,769,614 |
| 2025-07-29 | 604.20 | 619.00 | 595.70 | 611.10 | 611.10 | 4,679,223 |
| 2025-07-28 | 620.20 | 628.00 | 598.30 | 599.30 | 599.30 | 8,941,451 |
| 2025-07-25 | 646.90 | 654.00 | 614.20 | 618.40 | 618.40 | 9,292,867 |
| 2025-07-24 | 653.10 | 655.50 | 641.00 | 643.80 | 643.80 | 2,415,224 |
| 2025-07-23 | 655.00 | 662.80 | 652.00 | 660.70 | 660.70 | 2,930,866 |
| 2025-07-22 | 656.00 | 663.00 | 651.10 | 654.00 | 654.00 | 1,967,176 |
| 2025-07-21 | 662.60 | 670.00 | 650.10 | 655.00 | 655.00 | 4,767,262 |
| 2025-07-18 | 651.00 | 668.20 | 651.00 | 661.40 | 661.40 | 4,863,867 |
| 2025-07-17 | 649.90 | 659.20 | 648.00 | 653.10 | 653.10 | 3,645,867 |
| 2025-07-16 | 657.00 | 661.80 | 648.00 | 653.20 | 653.20 | 5,371,464 |
| 2025-07-15 | 653.40 | 663.60 | 646.30 | 658.40 | 658.40 | 4,887,360 |
| 2025-07-14 | 617.20 | 652.60 | 606.20 | 641.60 | 641.60 | 7,905,357 |
| 2025-07-11 | 636.50 | 638.00 | 614.60 | 619.50 | 619.50 | 6,391,387 |
| 2025-07-10 | 632.50 | 646.70 | 630.50 | 635.70 | 635.70 | 7,073,454 |
| 2025-07-09 | 613.70 | 633.00 | 609.60 | 616.10 | 616.10 | 9,160,997 |
| 2025-07-08 | 606.90 | 634.90 | 595.00 | 634.70 | 634.70 | 10,528,993 |
| 2025-07-07 | 629.20 | 632.30 | 607.70 | 610.40 | 610.40 | 3,926,525 |
| 2025-07-04 | 625.00 | 633.80 | 612.20 | 627.50 | 627.50 | 5,434,733 |
| 2025-07-03 | 605.40 | 637.90 | 605.40 | 632.50 | 632.50 | 9,015,931 |
| 2025-07-02 | 600.10 | 612.00 | 594.00 | 604.70 | 604.70 | 4,259,513 |
| 2025-07-01 | 598.50 | 613.80 | 586.90 | 602.90 | 602.90 | 7,481,208 |
| 2025-06-30 | 565.00 | 600.80 | 557.30 | 594.50 | 594.50 | 11,720,457 |
| 2025-06-27 | 552.70 | 565.40 | 547.70 | 558.70 | 558.70 | 3,608,270 |
| 2025-06-26 | 553.70 | 556.80 | 547.10 | 553.80 | 553.80 | 1,939,769 |
| 2025-06-25 | 551.00 | 561.60 | 543.70 | 556.90 | 556.90 | 3,804,289 |
| 2025-06-24 | 532.50 | 549.40 | 530.10 | 548.20 | 548.20 | 3,399,182 |
| 2025-06-23 | 538.20 | 539.40 | 521.00 | 534.40 | 534.40 | 4,682,687 |
| 2025-06-20 | 561.60 | 566.70 | 536.20 | 539.90 | 539.90 | 6,702,677 |
| 2025-06-19 | 563.50 | 573.60 | 561.20 | 569.30 | 569.30 | 3,798,721 |
| 2025-06-18 | 567.00 | 575.90 | 560.30 | 565.40 | 565.40 | 4,394,232 |
| 2025-06-17 | 541.90 | 571.50 | 537.10 | 568.30 | 568.30 | 7,211,445 |
| 2025-06-16 | 541.50 | 551.10 | 533.00 | 538.70 | 538.70 | 4,794,927 |
| 2025-06-13 | 554.90 | 556.40 | 540.10 | 542.60 | 542.60 | 2,287,735 |
| 2025-06-11 | 543.60 | 559.00 | 535.40 | 558.00 | 558.00 | 8,161,671 |
| 2025-06-10 | 553.20 | 566.00 | 536.00 | 546.50 | 546.50 | 11,071,453 |
| 2025-06-09 | 542.00 | 554.60 | 520.10 | 543.00 | 543.00 | 12,987,125 |
| 2025-06-06 | 590.00 | 637.60 | 535.00 | 550.20 | 550.20 | 30,673,687 |
| 2025-06-05 | 588.10 | 596.00 | 582.40 | 588.10 | 588.10 | 3,787,366 |
| 2025-06-04 | 601.40 | 605.00 | 582.70 | 590.10 | 590.10 | 10,947,399 |
| 2025-06-03 | 574.30 | 604.80 | 571.40 | 598.00 | 598.00 | 16,702,427 |
| 2025-06-02 | 536.50 | 573.60 | 516.00 | 562.40 | 562.40 | 15,749,195 |
| 2025-05-30 | 519.10 | 538.40 | 515.00 | 534.00 | 534.00 | 5,886,850 |
| 2025-05-29 | 542.70 | 544.90 | 517.00 | 525.00 | 525.00 | 5,608,678 |
| 2025-05-28 | 511.10 | 539.80 | 511.10 | 526.20 | 526.20 | 12,305,217 |
| 2025-05-27 | 470.40 | 510.90 | 467.10 | 507.00 | 507.00 | 9,077,355 |
| 2025-05-26 | 481.40 | 481.60 | 470.20 | 474.00 | 474.00 | 2,507,760 |
| 2025-05-23 | 476.50 | 485.00 | 464.10 | 477.30 | 477.30 | 4,198,361 |
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.