Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 399.90 | 412.50 | 376.20 | 399.90 | 399.90 | 3,398,598 |
| 2024-11-27 | 405.70 | 406.90 | 356.50 | 376.80 | 376.80 | 6,318,486 |
| 2024-11-26 | 442.00 | 445.50 | 396.00 | 407.80 | 407.80 | 2,271,630 |
| 2024-11-25 | 465.00 | 468.50 | 438.80 | 446.00 | 446.00 | 1,311,386 |
| 2024-11-22 | 478.80 | 481.60 | 466.20 | 472.00 | 472.00 | 607,416 |
| 2024-11-21 | 478.80 | 484.50 | 470.00 | 473.50 | 473.50 | 926,334 |
| 2024-11-20 | 483.80 | 490.40 | 470.60 | 479.50 | 479.50 | 1,010,146 |
| 2024-11-19 | 492.60 | 496.80 | 476.00 | 478.00 | 478.00 | 1,050,251 |
| 2024-11-18 | 484.90 | 506.90 | 478.40 | 503.30 | 503.30 | 1,604,464 |
| 2024-11-15 | 492.20 | 495.80 | 481.20 | 486.90 | 486.90 | 1,402,572 |
| 2024-11-14 | 501.20 | 509.50 | 489.10 | 493.00 | 493.00 | 1,459,787 |
| 2024-11-13 | 527.50 | 538.40 | 503.10 | 526.00 | 526.00 | 2,425,200 |
| 2024-11-12 | 513.90 | 530.50 | 504.20 | 528.80 | 528.80 | 2,105,949 |
| 2024-11-11 | 517.00 | 520.90 | 495.40 | 512.00 | 512.00 | 1,618,368 |
| 2024-11-08 | 491.00 | 515.00 | 477.90 | 490.00 | 490.00 | 1,949,746 |
| 2024-11-07 | 475.00 | 489.90 | 461.20 | 480.10 | 480.10 | 2,667,800 |
| 2024-11-06 | 519.90 | 519.90 | 478.30 | 486.00 | 486.00 | 2,392,907 |
| 2024-11-05 | 501.40 | 507.10 | 492.10 | 498.00 | 498.00 | 2,108,154 |
| 2024-11-02 | 500.00 | 504.70 | 483.00 | 487.90 | 487.90 | 1,953,565 |
| 2024-11-01 | 493.00 | 505.00 | 470.00 | 492.70 | 492.70 | 5,647,676 |
| 2024-10-31 | 520.30 | 524.60 | 491.20 | 506.00 | 506.00 | 3,340,523 |
| 2024-10-30 | 571.00 | 574.30 | 517.80 | 546.50 | 546.50 | 1,887,462 |
| 2024-10-29 | 570.20 | 583.90 | 562.00 | 563.80 | 563.80 | 683,620 |
| 2024-10-28 | 577.00 | 582.90 | 557.90 | 565.90 | 565.90 | 885,213 |
| 2024-10-25 | 601.30 | 625.00 | 570.60 | 581.20 | 581.20 | 1,555,312 |
| 2024-10-24 | 603.50 | 610.40 | 592.40 | 604.00 | 604.00 | 537,662 |
| 2024-10-23 | 614.80 | 614.80 | 601.00 | 610.60 | 610.60 | 548,693 |
| 2024-10-22 | 634.50 | 637.70 | 610.10 | 620.90 | 620.90 | 553,853 |
| 2024-10-21 | 638.00 | 643.50 | 634.40 | 634.70 | 634.70 | 122,236 |
| 2024-10-18 | 635.90 | 644.30 | 631.70 | 636.30 | 636.30 | 412,075 |
| 2024-10-17 | 642.40 | 644.00 | 635.10 | 637.40 | 637.40 | 381,050 |
| 2024-10-16 | 658.00 | 665.00 | 640.00 | 643.00 | 643.00 | 519,300 |
| 2024-10-15 | 651.70 | 660.00 | 649.00 | 652.90 | 652.90 | 410,202 |
| 2024-10-14 | 641.80 | 654.00 | 636.80 | 647.50 | 647.50 | 491,423 |
| 2024-10-11 | 639.50 | 645.90 | 634.40 | 644.00 | 644.00 | 386,300 |
| 2024-10-10 | 635.40 | 643.00 | 632.50 | 636.40 | 636.40 | 433,811 |
| 2024-10-09 | 632.00 | 636.80 | 626.40 | 630.50 | 630.50 | 236,166 |
| 2024-10-08 | 631.30 | 634.80 | 626.40 | 632.90 | 632.90 | 224,921 |
| 2024-10-07 | 631.30 | 635.70 | 618.30 | 630.00 | 630.00 | 756,075 |
| 2024-10-04 | 639.00 | 640.70 | 624.40 | 632.50 | 632.50 | 362,042 |
| 2024-10-03 | 617.00 | 638.10 | 611.70 | 629.00 | 629.00 | 1,551,419 |
| 2024-10-02 | 639.00 | 643.00 | 618.00 | 620.50 | 620.50 | 579,946 |
| 2024-10-01 | 647.60 | 652.30 | 633.90 | 638.50 | 638.50 | 472,987 |
| 2024-09-30 | 655.70 | 660.30 | 644.40 | 654.60 | 654.60 | 469,459 |
| 2024-09-27 | 634.10 | 655.00 | 633.50 | 652.40 | 652.40 | 1,039,218 |
| 2024-09-26 | 623.90 | 644.00 | 621.40 | 639.60 | 639.60 | 976,620 |
| 2024-09-25 | 650.30 | 652.80 | 624.20 | 632.00 | 632.00 | 964,478 |
| 2024-09-24 | 647.00 | 656.00 | 637.80 | 651.60 | 651.60 | 921,460 |
| 2024-09-23 | 665.00 | 669.80 | 639.10 | 642.30 | 642.30 | 1,420,701 |
| 2024-09-20 | 638.10 | 667.90 | 635.30 | 645.90 | 645.90 | 742,176 |
| 2024-09-19 | 643.60 | 648.70 | 633.30 | 636.30 | 636.30 | 699,983 |
| 2024-09-18 | 636.20 | 654.50 | 636.10 | 647.90 | 647.90 | 1,178,020 |
| 2024-09-17 | 637.80 | 644.50 | 626.00 | 637.70 | 637.70 | 698,605 |
| 2024-09-16 | 638.00 | 642.80 | 611.00 | 625.00 | 625.00 | 1,269,045 |
| 2024-09-13 | 637.50 | 647.70 | 595.90 | 628.00 | 628.00 | 3,006,853 |
| 2024-09-12 | 623.70 | 639.60 | 614.30 | 629.60 | 629.60 | 1,427,265 |
| 2024-09-11 | 665.60 | 670.80 | 625.20 | 642.50 | 642.50 | 1,384,221 |
| 2024-09-10 | 705.00 | 721.00 | 665.00 | 671.60 | 671.60 | 773,074 |
| 2024-09-09 | 671.00 | 715.00 | 668.20 | 688.00 | 688.00 | 506,595 |
| 2024-09-06 | 667.00 | 676.70 | 655.40 | 666.60 | 666.60 | 271,155 |
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.