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 |
| 2026-09-18 | 536.60 | 538.40 | 535.20 | 537.00 | 537.00 | 72,072 |
| 2026-09-17 | 536.10 | 537.20 | 536.10 | 536.60 | 536.60 | 44,735 |
| 2026-09-16 | 535.50 | 537.00 | 535.50 | 536.10 | 536.10 | 76,196 |
| 2026-09-15 | 535.40 | 537.70 | 535.40 | 535.80 | 535.80 | 178,633 |
| 2026-09-14 | 534.10 | 537.00 | 534.10 | 535.10 | 535.10 | 124,206 |
| 2026-09-11 | 534.10 | 535.80 | 534.10 | 534.50 | 534.50 | 68,778 |
| 2026-09-10 | 532.70 | 537.00 | 531.40 | 534.00 | 534.00 | 203,716 |
| 2026-09-09 | 536.30 | 538.30 | 531.30 | 533.10 | 533.10 | 285,856 |
| 2026-09-08 | 539.80 | 540.70 | 536.20 | 537.10 | 537.10 | 296,212 |
| 2026-09-07 | 552.20 | 557.90 | 530.00 | 537.00 | 537.00 | 1,371,236 |
| 2026-09-04 | 574.60 | 578.40 | 548.30 | 571.80 | 571.80 | 1,299,115 |
| 2026-09-03 | 572.90 | 577.00 | 570.00 | 572.30 | 572.30 | 70,203 |
| 2026-09-02 | 569.40 | 575.70 | 569.40 | 574.80 | 574.80 | 74,021 |
| 2026-09-01 | 572.70 | 579.00 | 568.40 | 573.20 | 573.20 | 119,408 |
| 2026-08-31 | 575.00 | 578.80 | 569.30 | 576.10 | 576.10 | 86,295 |
| 2026-08-28 | 575.00 | 579.00 | 568.60 | 572.30 | 572.30 | 56,093 |
| 2026-08-27 | 569.80 | 578.20 | 564.00 | 572.30 | 572.30 | 86,314 |
| 2026-08-26 | 584.70 | 588.30 | 567.20 | 571.00 | 571.00 | 222,159 |
| 2026-08-25 | 566.10 | 592.00 | 564.30 | 584.90 | 584.90 | 365,152 |
| 2026-08-24 | 590.00 | 594.40 | 561.00 | 569.90 | 569.90 | 431,586 |
| 2026-08-21 | 594.60 | 596.00 | 581.50 | 589.00 | 589.00 | 221,255 |
| 2026-08-20 | 594.10 | 605.00 | 587.10 | 591.60 | 591.60 | 361,822 |
| 2026-08-19 | 574.00 | 599.00 | 568.50 | 590.40 | 590.40 | 737,493 |
| 2026-08-18 | 570.90 | 576.50 | 567.00 | 572.60 | 572.60 | 251,378 |
| 2026-08-17 | 575.00 | 577.10 | 566.20 | 574.00 | 574.00 | 148,684 |
| 2026-08-14 | 570.00 | 581.80 | 569.50 | 573.00 | 573.00 | 251,324 |
| 2026-08-13 | 572.00 | 578.40 | 567.30 | 573.20 | 573.20 | 132,736 |
| 2026-08-12 | 576.80 | 580.90 | 568.20 | 573.60 | 573.60 | 148,472 |
| 2026-08-11 | 585.70 | 590.60 | 572.90 | 578.00 | 578.00 | 207,814 |
| 2026-08-10 | 579.00 | 593.90 | 577.00 | 586.00 | 586.00 | 152,151 |
| 2026-08-07 | 589.60 | 600.00 | 577.00 | 585.50 | 585.50 | 188,432 |
| 2026-08-06 | 578.00 | 593.70 | 574.50 | 588.00 | 588.00 | 339,668 |
| 2026-08-05 | 572.80 | 584.70 | 569.00 | 576.90 | 576.90 | 215,307 |
| 2026-08-04 | 582.00 | 586.40 | 565.80 | 572.30 | 572.30 | 201,513 |
| 2026-08-03 | 578.50 | 596.20 | 576.80 | 582.90 | 582.90 | 242,754 |
| 2026-07-31 | 574.30 | 583.10 | 572.00 | 580.00 | 580.00 | 192,345 |
| 2026-07-30 | 576.50 | 581.00 | 571.40 | 572.80 | 572.80 | 181,901 |
| 2026-07-29 | 580.10 | 584.40 | 571.00 | 577.00 | 577.00 | 286,343 |
| 2026-07-28 | 576.00 | 583.40 | 570.40 | 579.50 | 579.50 | 137,555 |
Page 1 of 22 · 1,271 trading daysOlder →
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.