Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 460.40 | 479.00 | 447.10 | 474.00 | 474.00 | 6,674,038 |
| 2025-05-21 | 480.80 | 485.00 | 457.50 | 466.30 | 466.30 | 3,384,810 |
| 2025-05-20 | 485.50 | 488.90 | 478.50 | 481.50 | 481.50 | 1,992,278 |
| 2025-05-19 | 483.20 | 500.00 | 480.80 | 494.40 | 494.40 | 4,878,877 |
| 2025-05-16 | 497.30 | 502.30 | 472.50 | 483.70 | 483.70 | 8,777,519 |
| 2025-05-15 | 496.00 | 505.20 | 492.40 | 495.40 | 495.40 | 3,551,264 |
| 2025-05-14 | 497.00 | 515.00 | 487.80 | 515.00 | 515.00 | 7,836,438 |
| 2025-05-13 | 504.80 | 507.90 | 495.00 | 498.90 | 498.90 | 2,859,214 |
| 2025-05-12 | 476.50 | 503.90 | 474.60 | 499.30 | 499.30 | 6,260,675 |
| 2025-05-08 | 481.90 | 489.70 | 470.40 | 475.00 | 475.00 | 3,981,881 |
| 2025-05-07 | 465.10 | 487.00 | 458.60 | 479.50 | 479.50 | 7,515,112 |
| 2025-05-06 | 444.70 | 474.10 | 435.30 | 467.70 | 467.70 | 6,433,729 |
| 2025-05-05 | 441.10 | 455.90 | 428.10 | 429.20 | 429.20 | 4,998,558 |
| 2025-05-02 | 478.00 | 478.20 | 440.50 | 450.90 | 450.90 | 3,328,608 |
| 2025-04-30 | 485.50 | 486.10 | 465.20 | 473.00 | 473.00 | 4,717,213 |
| 2025-04-29 | 503.00 | 507.40 | 481.00 | 491.50 | 491.50 | 3,516,998 |
| 2025-04-28 | 518.00 | 520.60 | 500.60 | 509.60 | 509.60 | 6,543,013 |
| 2025-04-25 | 505.00 | 524.90 | 500.00 | 506.90 | 506.90 | 18,282,848 |
| 2025-04-24 | 472.00 | 506.00 | 471.00 | 498.50 | 498.50 | 11,698,966 |
| 2025-04-23 | 479.90 | 481.60 | 457.10 | 470.10 | 470.10 | 5,480,482 |
| 2025-04-22 | 450.90 | 486.90 | 450.00 | 471.30 | 471.30 | 11,074,381 |
| 2025-04-21 | 434.20 | 451.00 | 434.20 | 442.80 | 442.80 | 3,262,998 |
| 2025-04-18 | 433.70 | 439.00 | 427.20 | 437.30 | 437.30 | 2,756,183 |
| 2025-04-17 | 429.20 | 443.90 | 427.00 | 432.00 | 432.00 | 4,216,341 |
| 2025-04-16 | 420.30 | 437.00 | 415.60 | 432.70 | 432.70 | 4,514,884 |
| 2025-04-15 | 423.00 | 429.60 | 411.50 | 418.00 | 418.00 | 8,078,054 |
| 2025-04-14 | 431.70 | 444.80 | 421.10 | 433.80 | 433.80 | 9,678,494 |
| 2025-04-11 | 429.90 | 441.00 | 422.80 | 427.50 | 427.50 | 11,576,576 |
| 2025-04-10 | 462.80 | 468.90 | 421.00 | 425.60 | 425.60 | 10,467,330 |
| 2025-04-09 | 440.00 | 464.10 | 411.00 | 421.90 | 421.90 | 9,571,047 |
| 2025-04-08 | 480.00 | 487.30 | 442.20 | 471.70 | 471.70 | 4,232,251 |
| 2025-04-07 | 501.00 | 518.50 | 448.30 | 474.30 | 474.30 | 8,900,773 |
| 2025-04-04 | 527.00 | 533.30 | 491.00 | 516.50 | 516.50 | 3,306,012 |
| 2025-04-03 | 532.20 | 539.90 | 509.20 | 512.20 | 512.20 | 3,160,966 |
| 2025-04-02 | 508.00 | 531.20 | 505.30 | 519.30 | 519.30 | 3,769,013 |
| 2025-04-01 | 535.00 | 553.60 | 504.70 | 531.00 | 531.00 | 4,775,422 |
| 2025-03-31 | 513.60 | 542.00 | 488.40 | 538.50 | 538.50 | 4,156,059 |
| 2025-03-28 | 525.00 | 529.80 | 508.90 | 519.60 | 519.60 | 2,954,601 |
| 2025-03-27 | 548.90 | 550.90 | 523.80 | 528.00 | 528.00 | 2,667,601 |
| 2025-03-26 | 565.00 | 572.50 | 546.50 | 553.10 | 553.10 | 2,624,523 |
| 2025-03-25 | 551.70 | 564.60 | 539.20 | 556.90 | 556.90 | 5,972,377 |
| 2025-03-24 | 586.10 | 587.30 | 548.30 | 557.00 | 557.00 | 6,706,276 |
| 2025-03-21 | 627.00 | 632.00 | 586.00 | 587.40 | 587.40 | 7,929,136 |
| 2025-03-20 | 642.00 | 647.70 | 623.00 | 630.80 | 630.80 | 3,270,095 |
| 2025-03-19 | 629.40 | 648.20 | 622.00 | 638.50 | 638.50 | 2,119,241 |
| 2025-03-18 | 649.00 | 657.40 | 627.10 | 639.70 | 639.70 | 2,454,322 |
| 2025-03-17 | 615.50 | 649.90 | 615.30 | 645.00 | 645.00 | 1,929,647 |
| 2025-03-14 | 601.30 | 624.80 | 598.00 | 622.90 | 622.90 | 1,766,469 |
| 2025-03-13 | 607.00 | 629.00 | 590.50 | 597.40 | 597.40 | 3,381,006 |
| 2025-03-12 | 634.00 | 639.40 | 605.00 | 616.10 | 616.10 | 3,033,166 |
| 2025-03-11 | 652.10 | 656.00 | 628.30 | 630.50 | 630.50 | 2,615,986 |
| 2025-03-10 | 663.50 | 665.90 | 648.30 | 655.80 | 655.80 | 806,738 |
| 2025-03-07 | 665.50 | 678.30 | 650.00 | 650.50 | 650.50 | 1,397,188 |
| 2025-03-06 | 668.30 | 689.80 | 660.90 | 666.50 | 666.50 | 2,658,215 |
| 2025-03-05 | 666.30 | 696.30 | 652.50 | 691.70 | 691.70 | 2,599,295 |
| 2025-03-04 | 638.40 | 669.80 | 638.00 | 657.60 | 657.60 | 1,409,898 |
| 2025-03-03 | 661.20 | 666.80 | 625.90 | 627.80 | 627.80 | 2,024,087 |
| 2025-02-28 | 641.10 | 664.50 | 637.00 | 652.90 | 652.90 | 2,849,320 |
| 2025-02-27 | 665.00 | 674.80 | 636.00 | 658.00 | 658.00 | 3,574,571 |
| 2025-02-26 | 692.90 | 712.00 | 661.10 | 688.90 | 688.90 | 2,916,333 |
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.