Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 542.90 | 542.90 | 542.90 | 542.90 | 542.90 | 0 |
| 2026-10-16 | 542.90 | 542.90 | 542.90 | 542.90 | 542.90 | 0 |
| 2026-10-15 | 545.40 | 548.70 | 540.30 | 542.10 | 542.10 | 264,303 |
| 2026-10-14 | 547.70 | 549.80 | 543.30 | 544.40 | 544.40 | 203,389 |
| 2026-10-13 | 547.30 | 552.00 | 545.00 | 548.40 | 548.40 | 179,335 |
| 2026-10-12 | 547.30 | 551.40 | 543.10 | 548.40 | 548.40 | 167,413 |
| 2026-10-09 | 545.00 | 550.20 | 530.00 | 546.10 | 546.10 | 87,618 |
| 2026-10-08 | 545.50 | 547.70 | 545.50 | 545.50 | 545.50 | 15,735 |
| 2026-10-07 | 546.00 | 548.00 | 545.80 | 546.00 | 546.00 | 54,850 |
| 2026-10-06 | 544.80 | 548.90 | 544.80 | 545.70 | 545.70 | 31,743 |
| 2026-10-05 | 547.50 | 548.30 | 543.50 | 547.80 | 547.80 | 32,512 |
| 2026-10-02 | 545.50 | 549.10 | 543.60 | 544.60 | 544.60 | 32,501 |
| 2026-10-01 | 545.60 | 549.00 | 545.60 | 546.80 | 546.80 | 18,135 |
| 2026-09-30 | 549.80 | 549.80 | 544.20 | 547.30 | 547.30 | 18,373 |
| 2026-09-29 | 543.10 | 550.50 | 540.80 | 546.80 | 546.80 | 95,625 |
| 2026-09-28 | 538.60 | 544.00 | 538.40 | 542.90 | 542.90 | 49,886 |
| 2026-09-25 | 536.60 | 540.50 | 535.20 | 539.40 | 539.40 | 47,925 |
| 2026-09-24 | 536.30 | 539.90 | 535.50 | 537.40 | 537.40 | 48,059 |
| 2026-09-23 | 536.90 | 538.30 | 530.10 | 537.50 | 537.50 | 73,690 |
| 2026-09-22 | 538.20 | 539.00 | 534.60 | 536.90 | 536.90 | 79,435 |
| 2026-09-21 | 537.00 | 538.30 | 533.60 | 537.10 | 537.10 | 59,141 |
Page 1 of 1 · 21 trading days
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.