Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 705.50 | 734.80 | 685.80 | 700.00 | 700.00 | 3,826,251 |
| 2025-02-24 | 704.00 | 723.00 | 690.00 | 701.00 | 701.00 | 2,067,879 |
| 2025-02-21 | 684.00 | 712.60 | 669.40 | 706.70 | 706.70 | 2,759,519 |
| 2025-02-20 | 693.80 | 697.40 | 676.00 | 676.60 | 676.60 | 1,562,342 |
| 2025-02-19 | 710.80 | 715.70 | 671.00 | 681.90 | 681.90 | 4,944,345 |
| 2025-02-18 | 762.00 | 767.40 | 698.60 | 711.90 | 711.90 | 3,374,713 |
| 2025-02-17 | 751.90 | 771.50 | 746.00 | 750.50 | 750.50 | 2,727,894 |
| 2025-02-14 | 761.00 | 828.40 | 720.10 | 734.50 | 734.50 | 11,627,472 |
| 2025-02-13 | 748.10 | 778.80 | 724.20 | 739.50 | 739.50 | 2,789,270 |
| 2025-02-12 | 711.30 | 758.00 | 700.70 | 708.00 | 708.00 | 4,601,894 |
| 2025-02-11 | 685.00 | 711.60 | 682.30 | 707.50 | 707.50 | 1,937,662 |
| 2025-02-10 | 690.20 | 706.20 | 678.40 | 696.40 | 696.40 | 1,741,420 |
| 2025-02-07 | 688.00 | 692.00 | 677.30 | 685.60 | 685.60 | 1,097,040 |
| 2025-02-06 | 699.90 | 705.90 | 685.00 | 687.20 | 687.20 | 1,798,124 |
| 2025-02-05 | 672.00 | 707.20 | 650.20 | 678.10 | 678.10 | 5,216,196 |
| 2025-02-04 | 679.00 | 687.30 | 667.30 | 680.00 | 680.00 | 2,132,391 |
| 2025-02-03 | 692.00 | 693.00 | 669.00 | 673.80 | 673.80 | 2,957,918 |
| 2025-01-31 | 700.00 | 717.20 | 687.00 | 692.90 | 692.90 | 3,169,797 |
| 2025-01-30 | 702.90 | 712.80 | 694.70 | 705.00 | 705.00 | 2,847,339 |
| 2025-01-29 | 722.20 | 725.60 | 698.00 | 713.80 | 713.80 | 5,450,586 |
| 2025-01-28 | 692.10 | 726.40 | 675.60 | 721.10 | 721.10 | 8,105,152 |
| 2025-01-27 | 726.30 | 743.00 | 692.50 | 713.90 | 713.90 | 8,569,744 |
| 2025-01-24 | 699.40 | 743.90 | 692.30 | 729.60 | 729.60 | 18,254,310 |
| 2025-01-23 | 652.00 | 700.60 | 648.20 | 673.50 | 673.50 | 7,087,682 |
| 2025-01-22 | 661.10 | 683.00 | 646.30 | 676.60 | 676.60 | 4,542,807 |
| 2025-01-21 | 640.00 | 663.00 | 622.80 | 650.60 | 650.60 | 4,859,182 |
| 2025-01-20 | 662.00 | 688.20 | 615.70 | 641.00 | 641.00 | 12,995,362 |
| 2025-01-17 | 557.00 | 651.20 | 551.70 | 630.00 | 630.00 | 18,579,842 |
| 2025-01-16 | 532.00 | 569.00 | 517.40 | 558.50 | 558.50 | 7,500,636 |
| 2025-01-15 | 497.50 | 529.20 | 485.70 | 498.50 | 498.50 | 2,399,015 |
| 2025-01-14 | 480.50 | 498.30 | 472.40 | 490.90 | 490.90 | 1,267,966 |
| 2025-01-13 | 495.00 | 511.00 | 481.20 | 492.10 | 492.10 | 1,598,939 |
| 2025-01-10 | 474.40 | 497.50 | 473.70 | 493.90 | 493.90 | 1,704,249 |
| 2025-01-09 | 483.40 | 487.90 | 468.20 | 473.90 | 473.90 | 1,689,062 |
| 2025-01-08 | 482.00 | 487.70 | 475.00 | 483.80 | 483.80 | 1,546,815 |
| 2025-01-06 | 497.00 | 497.00 | 481.70 | 486.10 | 486.10 | 1,723,550 |
| 2025-01-03 | 515.00 | 525.00 | 491.80 | 499.60 | 499.60 | 1,946,685 |
| 2024-12-30 | 483.10 | 507.80 | 477.00 | 491.80 | 491.80 | 2,695,296 |
| 2024-12-28 | 457.20 | 485.00 | 453.50 | 461.40 | 461.40 | 1,598,930 |
| 2024-12-27 | 445.00 | 457.90 | 441.90 | 448.20 | 448.20 | 1,789,754 |
| 2024-12-26 | 454.00 | 466.00 | 444.50 | 458.30 | 458.30 | 3,316,546 |
| 2024-12-25 | 439.00 | 456.70 | 424.40 | 440.00 | 440.00 | 6,526,239 |
| 2024-12-24 | 472.00 | 473.00 | 442.90 | 447.80 | 447.80 | 3,441,076 |
| 2024-12-23 | 453.00 | 511.50 | 434.00 | 463.00 | 463.00 | 9,870,082 |
| 2024-12-20 | 371.50 | 439.00 | 365.60 | 428.00 | 428.00 | 8,250,045 |
| 2024-12-19 | 365.50 | 373.90 | 361.00 | 368.70 | 368.70 | 2,139,390 |
| 2024-12-18 | 355.30 | 368.80 | 355.30 | 361.70 | 361.70 | 1,048,008 |
| 2024-12-17 | 356.90 | 362.30 | 352.10 | 356.80 | 356.80 | 1,420,674 |
| 2024-12-16 | 372.70 | 373.70 | 357.00 | 357.40 | 357.40 | 2,049,477 |
| 2024-12-13 | 376.60 | 378.20 | 367.90 | 375.60 | 375.60 | 1,145,969 |
| 2024-12-12 | 386.50 | 390.70 | 376.60 | 378.10 | 378.10 | 970,932 |
| 2024-12-11 | 386.00 | 392.00 | 378.50 | 384.20 | 384.20 | 1,305,046 |
| 2024-12-10 | 396.80 | 396.80 | 385.00 | 386.90 | 386.90 | 1,183,193 |
| 2024-12-09 | 398.30 | 403.00 | 388.50 | 398.50 | 398.50 | 1,176,685 |
| 2024-12-06 | 393.80 | 398.40 | 382.90 | 392.50 | 392.50 | 1,502,366 |
| 2024-12-05 | 379.80 | 397.90 | 373.00 | 389.70 | 389.70 | 2,917,446 |
| 2024-12-04 | 396.60 | 401.80 | 375.10 | 383.20 | 383.20 | 2,827,477 |
| 2024-12-03 | 409.10 | 414.40 | 390.30 | 394.20 | 394.20 | 1,869,099 |
| 2024-12-02 | 419.40 | 434.30 | 408.10 | 412.50 | 412.50 | 1,795,910 |
| 2024-11-29 | 393.90 | 423.00 | 386.20 | 412.70 | 412.70 | 3,364,283 |
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.