Public Joint Stock Company PIK-specialized homebuilder historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1,114.60 | 1,137.10 | 1,100.10 | 1,107.00 | 1,107.00 | 575,779 |
| 2021-11-05 | 1,133.10 | 1,148.70 | 1,110.20 | 1,116.90 | 1,116.90 | 306,189 |
| 2021-11-03 | 1,130.00 | 1,151.00 | 1,100.00 | 1,151.00 | 1,151.00 | 1,263,145 |
| 2021-11-02 | 1,147.00 | 1,150.10 | 1,126.00 | 1,136.70 | 1,136.70 | 600,639 |
| 2021-11-01 | 1,177.00 | 1,189.70 | 1,140.20 | 1,150.00 | 1,150.00 | 969,837 |
| 2021-10-29 | 1,156.00 | 1,196.00 | 1,154.00 | 1,176.40 | 1,176.40 | 485,455 |
| 2021-10-28 | 1,150.00 | 1,160.00 | 1,143.00 | 1,154.90 | 1,154.90 | 275,045 |
| 2021-10-27 | 1,148.00 | 1,165.00 | 1,137.10 | 1,150.20 | 1,150.20 | 418,133 |
| 2021-10-26 | 1,162.00 | 1,162.00 | 1,121.00 | 1,157.60 | 1,157.60 | 639,324 |
| 2021-10-25 | 1,197.00 | 1,209.50 | 1,146.40 | 1,160.10 | 1,160.10 | 996,511 |
| 2021-10-22 | 1,162.50 | 1,209.70 | 1,160.00 | 1,199.90 | 1,199.90 | 1,057,579 |
| 2021-10-21 | 1,191.00 | 1,204.00 | 1,160.00 | 1,160.50 | 1,160.50 | 1,049,910 |
| 2021-10-20 | 1,236.10 | 1,236.10 | 1,177.00 | 1,199.80 | 1,199.80 | 1,627,541 |
| 2021-10-19 | 1,265.00 | 1,280.00 | 1,220.50 | 1,229.00 | 1,229.00 | 1,491,335 |
| 2021-10-18 | 1,280.00 | 1,334.00 | 1,252.00 | 1,280.00 | 1,280.00 | 3,845,531 |
← NewerPage 22 of 22 · 1,275 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.