Group Of Companies Basis PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 112.40 | 118.00 | 111.50 | 113.84 | 113.84 | 488,620 |
| 2026-07-29 | 110.24 | 113.60 | 110.20 | 112.78 | 112.78 | 340,810 |
| 2026-07-28 | 106.72 | 118.00 | 105.20 | 110.96 | 110.96 | 992,250 |
| 2026-07-27 | 98.040 | 106.80 | 94.000 | 105.32 | 105.32 | 631,750 |
| 2026-07-24 | 94.580 | 98.420 | 92.900 | 97.000 | 97.000 | 439,960 |
| 2026-07-23 | 91.580 | 98.040 | 88.360 | 96.560 | 96.560 | 546,870 |
| 2026-07-22 | 91.020 | 92.280 | 85.080 | 91.520 | 91.520 | 367,560 |
| 2026-07-21 | 86.140 | 91.880 | 86.140 | 90.460 | 90.460 | 561,400 |
| 2026-07-20 | 81.080 | 92.680 | 80.000 | 84.360 | 84.360 | 892,540 |
| 2026-07-17 | 89.740 | 89.740 | 84.980 | 86.960 | 86.960 | 557,130 |
| 2026-07-16 | 91.820 | 92.380 | 85.400 | 86.200 | 86.200 | 495,160 |
| 2026-07-15 | 94.960 | 95.020 | 90.720 | 91.180 | 91.180 | 306,770 |
| 2026-07-14 | 94.620 | 95.880 | 93.820 | 94.500 | 94.500 | 88,690 |
| 2026-07-13 | 94.560 | 96.620 | 93.520 | 94.380 | 94.380 | 306,530 |
| 2026-07-10 | 96.740 | 97.340 | 94.580 | 95.440 | 95.440 | 246,010 |
| 2026-07-09 | 102.98 | 102.98 | 95.200 | 96.500 | 96.500 | 859,620 |
| 2026-07-08 | 98.020 | 104.54 | 97.920 | 100.52 | 100.52 | 540,320 |
| 2026-07-07 | 99.940 | 104.40 | 93.540 | 96.140 | 96.140 | 363,270 |
| 2026-07-06 | 105.58 | 106.00 | 97.000 | 98.800 | 98.800 | 235,770 |
| 2026-07-03 | 105.20 | 105.52 | 104.46 | 104.62 | 104.62 | 69,810 |
| 2026-07-02 | 104.60 | 105.60 | 104.14 | 104.52 | 104.52 | 84,570 |
| 2026-07-01 | 105.02 | 106.22 | 104.12 | 105.74 | 105.74 | 124,890 |
| 2026-06-30 | 100.30 | 106.10 | 99.060 | 103.22 | 103.22 | 417,190 |
| 2026-06-29 | 96.460 | 101.28 | 95.480 | 99.140 | 99.140 | 317,160 |
| 2026-06-26 | 99.420 | 99.420 | 93.140 | 96.220 | 96.220 | 353,310 |
| 2026-06-25 | 100.28 | 103.74 | 95.760 | 98.300 | 98.300 | 425,340 |
| 2026-06-24 | 106.80 | 111.56 | 100.00 | 103.80 | 103.80 | 274,660 |
| 2026-06-23 | 101.08 | 106.00 | 98.520 | 105.12 | 105.12 | 305,620 |
| 2026-06-22 | 112.98 | 113.82 | 98.000 | 101.10 | 101.10 | 981,110 |
| 2026-06-19 | 114.42 | 115.18 | 112.40 | 113.52 | 113.52 | 133,260 |
| 2026-06-18 | 114.92 | 115.00 | 112.80 | 113.24 | 113.24 | 151,410 |
| 2026-06-17 | 115.38 | 115.38 | 113.96 | 114.48 | 114.48 | 135,550 |
| 2026-06-16 | 115.96 | 117.40 | 113.28 | 115.26 | 115.26 | 239,820 |
| 2026-06-15 | 116.48 | 117.40 | 115.40 | 115.78 | 115.78 | 125,090 |
| 2026-06-11 | 117.00 | 117.60 | 114.50 | 115.82 | 115.82 | 115,210 |
| 2026-06-10 | 117.62 | 118.06 | 116.24 | 117.00 | 117.00 | 50,830 |
| 2026-06-09 | 117.16 | 118.28 | 115.44 | 116.56 | 116.56 | 153,690 |
| 2026-06-08 | 119.26 | 120.14 | 115.66 | 117.08 | 117.08 | 242,570 |
| 2026-06-05 | 121.24 | 121.78 | 119.60 | 120.56 | 120.56 | 81,440 |
| 2026-06-04 | 122.56 | 122.72 | 120.92 | 121.62 | 121.62 | 82,830 |
| 2026-06-03 | 122.84 | 123.36 | 121.88 | 122.92 | 122.92 | 137,220 |
| 2026-06-02 | 120.74 | 123.48 | 119.60 | 122.80 | 122.80 | 184,100 |
| 2026-06-01 | 120.00 | 121.44 | 118.22 | 120.32 | 120.32 | 199,760 |
| 2026-05-29 | 118.12 | 119.40 | 117.12 | 118.32 | 118.32 | 146,140 |
| 2026-05-28 | 116.68 | 119.32 | 116.68 | 118.42 | 118.42 | 292,480 |
| 2026-05-27 | 117.40 | 117.96 | 113.18 | 116.80 | 116.80 | 318,640 |
| 2026-05-26 | 118.48 | 119.12 | 117.04 | 118.00 | 118.00 | 199,970 |
| 2026-05-25 | 119.76 | 120.64 | 117.04 | 118.42 | 118.42 | 178,060 |
| 2026-05-22 | 120.40 | 121.64 | 119.78 | 120.30 | 120.30 | 181,050 |
| 2026-05-21 | 120.06 | 120.90 | 119.14 | 120.52 | 120.52 | 115,340 |
| 2026-05-20 | 121.48 | 122.20 | 118.88 | 120.58 | 120.58 | 339,480 |
| 2026-05-19 | 121.88 | 123.32 | 121.60 | 122.00 | 122.00 | 166,450 |
| 2026-05-18 | 121.52 | 122.78 | 120.74 | 121.92 | 121.92 | 210,640 |
| 2026-05-15 | 121.38 | 122.20 | 120.84 | 120.98 | 120.98 | 480,140 |
| 2026-05-14 | 122.30 | 123.00 | 119.84 | 121.58 | 121.58 | 230,440 |
| 2026-05-13 | 121.44 | 123.50 | 119.24 | 121.86 | 121.86 | 689,710 |
| 2026-05-12 | 122.52 | 123.78 | 120.20 | 121.40 | 121.40 | 218,180 |
| 2026-05-11 | 122.00 | 123.00 | 120.88 | 122.34 | 122.34 | 88,870 |
| 2026-05-08 | 119.68 | 122.56 | 119.68 | 120.28 | 120.28 | 320,480 |
| 2026-05-07 | 118.72 | 121.00 | 118.72 | 120.28 | 120.28 | 213,870 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.