Group Of Companies Basis PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 122.74 | 123.80 | 120.40 | 122.96 | 122.96 | 429,810 |
| 2026-02-09 | 122.76 | 125.00 | 121.12 | 122.50 | 122.50 | 547,680 |
| 2026-02-06 | 118.78 | 124.90 | 118.74 | 123.36 | 123.36 | 867,100 |
| 2026-02-05 | 120.96 | 122.46 | 116.90 | 118.90 | 118.90 | 612,010 |
| 2026-02-04 | 122.70 | 124.86 | 118.00 | 120.78 | 120.78 | 980,330 |
| 2026-02-03 | 114.50 | 134.96 | 114.50 | 120.12 | 120.12 | 2,024,690 |
| 2026-02-02 | 110.88 | 115.14 | 110.88 | 114.40 | 114.40 | 1,213,880 |
| 2026-01-30 | 111.56 | 112.16 | 110.38 | 111.98 | 111.98 | 271,440 |
| 2026-01-29 | 113.48 | 114.38 | 111.14 | 111.62 | 111.62 | 994,730 |
| 2026-01-28 | 111.90 | 114.78 | 109.48 | 112.58 | 112.58 | 1,017,760 |
| 2026-01-27 | 108.50 | 110.30 | 108.02 | 109.42 | 109.42 | 505,680 |
| 2026-01-26 | 108.68 | 109.98 | 107.10 | 108.82 | 108.82 | 272,260 |
| 2026-01-23 | 107.64 | 109.10 | 107.00 | 108.40 | 108.40 | 464,670 |
| 2026-01-22 | 107.00 | 107.96 | 106.00 | 107.00 | 107.00 | 353,920 |
| 2026-01-21 | 106.92 | 107.50 | 105.00 | 107.00 | 107.00 | 312,820 |
| 2026-01-20 | 105.52 | 109.00 | 105.10 | 106.64 | 106.64 | 200,170 |
| 2026-01-19 | 107.40 | 108.50 | 105.00 | 105.18 | 105.18 | 453,640 |
| 2026-01-16 | 106.00 | 112.56 | 105.30 | 107.10 | 107.10 | 1,327,330 |
| 2026-01-15 | 105.02 | 105.50 | 104.28 | 105.32 | 105.32 | 111,090 |
| 2026-01-14 | 103.00 | 104.98 | 103.00 | 104.98 | 104.98 | 151,420 |
| 2026-01-13 | 104.58 | 105.00 | 103.90 | 104.16 | 104.16 | 51,900 |
| 2026-01-12 | 105.00 | 105.18 | 104.00 | 104.50 | 104.50 | 75,590 |
| 2026-01-09 | 103.80 | 104.88 | 103.78 | 104.00 | 104.00 | 22,640 |
| 2026-01-08 | 104.30 | 104.70 | 103.54 | 103.70 | 103.70 | 54,240 |
| 2026-01-06 | 105.00 | 105.72 | 104.04 | 104.30 | 104.30 | 34,190 |
| 2026-01-05 | 105.80 | 106.48 | 104.12 | 105.00 | 105.00 | 27,900 |
| 2025-12-30 | 104.00 | 107.00 | 104.00 | 105.80 | 105.80 | 121,580 |
| 2025-12-29 | 105.98 | 107.76 | 102.44 | 104.00 | 104.00 | 280,830 |
| 2025-12-26 | 105.04 | 107.50 | 105.00 | 105.96 | 105.96 | 226,180 |
| 2025-12-25 | 105.40 | 106.86 | 104.24 | 105.00 | 105.00 | 159,600 |
| 2025-12-24 | 105.98 | 106.36 | 103.62 | 105.40 | 105.40 | 85,930 |
| 2025-12-23 | 105.00 | 106.30 | 103.10 | 105.10 | 105.10 | 136,830 |
| 2025-12-22 | 106.72 | 108.18 | 103.72 | 105.00 | 105.00 | 190,080 |
| 2025-12-19 | 108.38 | 108.90 | 103.00 | 106.70 | 106.70 | 179,500 |
| 2025-12-18 | 108.02 | 108.50 | 106.66 | 108.38 | 108.38 | 381,760 |
| 2025-12-17 | 106.52 | 107.94 | 106.30 | 107.88 | 107.88 | 361,020 |
| 2025-12-16 | 106.40 | 107.46 | 105.38 | 105.94 | 105.94 | 159,130 |
| 2025-12-15 | 107.50 | 107.80 | 105.36 | 106.04 | 106.04 | 264,910 |
| 2025-12-12 | 105.80 | 107.72 | 103.56 | 105.80 | 105.80 | 819,340 |
| 2025-12-11 | 102.28 | 105.00 | 100.00 | 103.98 | 103.98 | 1,889,200 |
| 2025-12-10 | 97.000 | 106.40 | 97.000 | 101.26 | 101.26 | 5,249,880 |
← NewerPage 4 of 4 · 221 trading days
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.