Group Of Companies Basis PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 118.72 | 121.00 | 118.72 | 120.28 | 120.28 | 213,870 |
| 2026-05-06 | 119.66 | 121.00 | 118.20 | 120.54 | 120.54 | 148,830 |
| 2026-05-05 | 115.22 | 119.72 | 115.22 | 119.30 | 119.30 | 112,750 |
| 2026-05-04 | 117.68 | 119.64 | 115.98 | 117.72 | 117.72 | 224,760 |
| 2026-04-30 | 114.72 | 119.48 | 114.50 | 117.40 | 117.40 | 279,610 |
| 2026-04-29 | 116.36 | 117.04 | 114.00 | 114.28 | 114.28 | 186,760 |
| 2026-04-28 | 117.40 | 117.72 | 116.08 | 116.42 | 116.42 | 130,490 |
| 2026-04-27 | 119.22 | 120.10 | 115.20 | 116.48 | 116.48 | 329,290 |
| 2026-04-24 | 120.36 | 120.48 | 119.22 | 119.44 | 119.44 | 77,740 |
| 2026-04-23 | 120.68 | 121.08 | 119.96 | 120.08 | 120.08 | 127,170 |
| 2026-04-22 | 119.44 | 122.00 | 119.22 | 120.80 | 120.80 | 256,500 |
| 2026-04-21 | 119.80 | 120.14 | 119.08 | 119.36 | 119.36 | 95,160 |
| 2026-04-20 | 119.50 | 120.96 | 118.98 | 119.74 | 119.74 | 243,550 |
| 2026-04-17 | 119.86 | 120.88 | 119.14 | 119.76 | 119.76 | 172,510 |
| 2026-04-16 | 119.82 | 122.08 | 118.70 | 119.24 | 119.24 | 337,260 |
| 2026-04-15 | 119.70 | 121.08 | 118.68 | 120.60 | 120.60 | 224,320 |
| 2026-04-14 | 118.96 | 119.74 | 117.72 | 118.38 | 118.38 | 133,100 |
| 2026-04-13 | 120.40 | 123.40 | 118.12 | 118.96 | 118.96 | 451,420 |
| 2026-04-10 | 120.50 | 126.00 | 119.48 | 120.84 | 120.84 | 1,319,410 |
| 2026-04-09 | 122.92 | 122.92 | 119.32 | 120.36 | 120.36 | 208,800 |
| 2026-04-08 | 122.26 | 124.16 | 121.50 | 122.62 | 122.62 | 365,430 |
| 2026-04-07 | 121.04 | 127.20 | 119.12 | 120.58 | 120.58 | 1,449,850 |
| 2026-04-06 | 121.00 | 122.06 | 120.00 | 120.84 | 120.84 | 272,930 |
| 2026-04-03 | 116.36 | 123.96 | 116.36 | 121.68 | 121.68 | 1,091,930 |
| 2026-04-02 | 115.04 | 117.74 | 114.80 | 116.68 | 116.68 | 363,790 |
| 2026-04-01 | 113.90 | 115.60 | 112.32 | 114.68 | 114.68 | 296,780 |
| 2026-03-31 | 114.38 | 115.90 | 112.12 | 113.12 | 113.12 | 439,010 |
| 2026-03-30 | 115.00 | 119.30 | 113.80 | 114.48 | 114.48 | 802,620 |
| 2026-03-27 | 115.64 | 120.00 | 113.20 | 113.90 | 113.90 | 1,130,110 |
| 2026-03-26 | 118.02 | 118.80 | 115.20 | 116.04 | 116.04 | 762,120 |
| 2026-03-25 | 121.52 | 121.96 | 117.20 | 118.28 | 118.28 | 661,930 |
| 2026-03-24 | 122.00 | 124.30 | 121.00 | 121.14 | 121.14 | 370,190 |
| 2026-03-23 | 123.20 | 123.94 | 121.22 | 121.28 | 121.28 | 415,240 |
| 2026-03-20 | 123.98 | 124.68 | 122.76 | 123.20 | 123.20 | 495,220 |
| 2026-03-19 | 123.32 | 131.86 | 122.00 | 122.92 | 122.92 | 2,529,170 |
| 2026-03-18 | 124.30 | 124.76 | 122.04 | 123.84 | 123.84 | 445,070 |
| 2026-03-17 | 124.42 | 125.16 | 121.52 | 123.28 | 123.28 | 1,023,050 |
| 2026-03-16 | 125.82 | 126.98 | 123.80 | 124.84 | 124.84 | 483,930 |
| 2026-03-13 | 125.12 | 127.14 | 124.60 | 125.34 | 125.34 | 712,490 |
| 2026-03-12 | 125.98 | 126.68 | 124.00 | 125.12 | 125.12 | 381,490 |
| 2026-03-11 | 127.74 | 127.74 | 125.50 | 126.10 | 126.10 | 346,770 |
| 2026-03-10 | 126.02 | 129.00 | 125.60 | 126.30 | 126.30 | 911,510 |
| 2026-03-09 | 127.66 | 128.50 | 123.56 | 124.60 | 124.60 | 1,066,300 |
| 2026-03-06 | 131.90 | 131.90 | 126.82 | 128.50 | 128.50 | 987,220 |
| 2026-03-05 | 131.52 | 135.34 | 129.38 | 131.56 | 131.56 | 1,686,950 |
| 2026-03-04 | 126.00 | 136.00 | 125.90 | 130.70 | 130.70 | 3,637,180 |
| 2026-03-03 | 131.06 | 132.40 | 125.40 | 127.66 | 127.66 | 1,924,970 |
| 2026-03-02 | 139.82 | 140.12 | 129.64 | 132.00 | 132.00 | 3,360,520 |
| 2026-02-27 | 142.20 | 142.50 | 139.02 | 139.70 | 139.70 | 1,077,810 |
| 2026-02-26 | 137.16 | 142.74 | 135.06 | 140.42 | 140.42 | 3,936,570 |
| 2026-02-25 | 148.50 | 148.90 | 136.34 | 140.14 | 140.14 | 5,108,520 |
| 2026-02-24 | 144.92 | 158.14 | 144.02 | 144.52 | 144.52 | 10,485,960 |
| 2026-02-20 | 136.00 | 147.00 | 135.80 | 143.76 | 143.76 | 5,548,810 |
| 2026-02-19 | 132.22 | 140.60 | 132.22 | 135.20 | 135.20 | 2,891,240 |
| 2026-02-18 | 130.96 | 132.94 | 129.58 | 132.24 | 132.24 | 1,259,850 |
| 2026-02-17 | 129.40 | 132.40 | 127.62 | 130.96 | 130.96 | 1,491,360 |
| 2026-02-16 | 126.20 | 130.00 | 125.76 | 129.32 | 129.32 | 1,144,070 |
| 2026-02-13 | 126.18 | 128.06 | 124.18 | 125.52 | 125.52 | 1,224,620 |
| 2026-02-12 | 123.58 | 132.94 | 122.00 | 124.82 | 124.82 | 3,018,840 |
| 2026-02-11 | 122.96 | 126.20 | 121.60 | 123.28 | 123.28 | 718,690 |
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.