PIK-specialized homebuilder (MOEX:PIKK)
Russia · Delayed Price · Currency is RUB 757.00
+0.10 (0.01%)
At close: Jul 8, 2022
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 759.90 | 759.90 | 742.00 | 757.00 | 757.00 | 0.01% | 168,681 |
| Jul 7, 2022 | 754.40 | 770.00 | 746.80 | 756.90 | 756.90 | 0.72% | 309,721 |
| Jul 6, 2022 | 735.00 | 755.00 | 735.00 | 751.50 | 751.50 | 0.83% | 260,425 |
| Jul 5, 2022 | 743.70 | 755.00 | 720.00 | 745.30 | 745.30 | 0.44% | 554,518 |
| Jul 4, 2022 | 780.10 | 790.00 | 735.10 | 742.00 | 742.00 | -4.87% | 815,646 |
| Jul 1, 2022 | 729.00 | 780.00 | 713.00 | 780.00 | 780.00 | 6.83% | 1,079,988 |
| Jun 30, 2022 | 735.70 | 774.80 | 706.00 | 730.10 | 730.10 | -0.95% | 1,451,021 |
| Jun 29, 2022 | 792.00 | 792.00 | 733.00 | 737.10 | 737.10 | -7.22% | 2,170,531 |
| Jun 28, 2022 | 784.90 | 845.60 | 752.00 | 794.50 | 794.50 | 1.47% | 5,603,381 |
| Jun 27, 2022 | 714.00 | 783.10 | 703.20 | 783.00 | 783.00 | 10.44% | 2,197,260 |
| Jun 24, 2022 | 685.10 | 728.80 | 672.00 | 709.00 | 709.00 | 2.53% | 1,861,586 |
| Jun 23, 2022 | 630.90 | 694.00 | 630.10 | 691.50 | 691.50 | 9.76% | 1,481,619 |
| Jun 22, 2022 | 635.50 | 635.50 | 612.10 | 630.00 | 630.00 | -0.99% | 674,905 |
| Jun 21, 2022 | 585.00 | 640.90 | 580.00 | 636.30 | 636.30 | 9.50% | 1,175,994 |
| Jun 20, 2022 | 587.00 | 598.50 | 581.10 | 581.10 | 581.10 | 0.48% | 400,703 |
| Jun 17, 2022 | 561.80 | 588.60 | 555.00 | 578.30 | 578.30 | 3.42% | 392,547 |
| Jun 16, 2022 | 548.80 | 563.10 | 545.80 | 559.20 | 559.20 | 2.53% | 223,741 |
| Jun 15, 2022 | 545.00 | 549.40 | 540.40 | 545.40 | 545.40 | 0.81% | 98,531 |
| Jun 14, 2022 | 555.00 | 555.30 | 540.00 | 541.00 | 541.00 | -2.52% | 114,428 |
| Jun 10, 2022 | 565.00 | 594.70 | 550.40 | 555.00 | 555.00 | -1.60% | 937,468 |
| Jun 9, 2022 | 540.40 | 565.00 | 534.40 | 564.00 | 564.00 | 4.87% | 221,727 |
| Jun 8, 2022 | 527.20 | 544.30 | 520.00 | 537.80 | 537.80 | -0.39% | 191,656 |
| Jun 7, 2022 | 541.00 | 545.80 | 527.00 | 539.90 | 539.90 | -0.20% | 130,547 |
| Jun 6, 2022 | 542.10 | 545.00 | 529.10 | 541.00 | 541.00 | -0.13% | 72,536 |
| Jun 3, 2022 | 543.20 | 544.80 | 523.00 | 541.70 | 541.70 | -0.28% | 125,879 |
| Jun 2, 2022 | 559.00 | 560.50 | 541.70 | 543.20 | 543.20 | -2.65% | 89,230 |
| Jun 1, 2022 | 541.60 | 562.50 | 534.90 | 558.00 | 558.00 | 2.78% | 157,795 |
| May 31, 2022 | 551.00 | 551.00 | 535.00 | 542.90 | 542.90 | -1.88% | 81,142 |
| May 30, 2022 | 569.00 | 575.00 | 545.40 | 553.30 | 553.30 | -1.39% | 115,133 |
| May 27, 2022 | 565.20 | 572.50 | 559.40 | 561.10 | 561.10 | -0.34% | 103,794 |
| May 26, 2022 | 541.00 | 586.40 | 541.00 | 563.00 | 563.00 | 4.18% | 512,169 |
| May 25, 2022 | 534.00 | 542.00 | 531.20 | 540.40 | 540.40 | 1.37% | 738,687 |
| May 24, 2022 | 541.30 | 546.00 | 527.00 | 533.10 | 533.10 | -1.28% | 1,263,714 |
| May 23, 2022 | 554.90 | 562.10 | 535.00 | 540.00 | 540.00 | -0.95% | 1,092,437 |
| May 20, 2022 | 572.20 | 580.30 | 545.20 | 545.20 | 545.20 | -4.72% | 1,249,778 |
| May 19, 2022 | 582.50 | 595.00 | 567.10 | 572.20 | 572.20 | -4.46% | 1,585,180 |
| May 18, 2022 | 564.00 | 599.00 | 557.10 | 598.90 | 598.90 | 7.31% | 2,228,457 |
| May 17, 2022 | 540.00 | 565.00 | 540.00 | 558.10 | 558.10 | 3.66% | 1,896,015 |
| May 16, 2022 | 534.30 | 548.40 | 530.60 | 538.40 | 538.40 | 0.77% | 1,250,293 |
| May 13, 2022 | 530.80 | 538.30 | 521.10 | 534.30 | 534.30 | 0.66% | 846,302 |
| May 12, 2022 | 528.00 | 532.00 | 510.60 | 530.80 | 530.80 | 0.53% | 638,629 |
| May 11, 2022 | 531.20 | 547.00 | 524.60 | 528.00 | 528.00 | -0.56% | 393,615 |
| May 6, 2022 | 533.70 | 538.10 | 523.00 | 531.00 | 531.00 | -1.03% | 194,590 |
| May 5, 2022 | 545.00 | 549.40 | 530.80 | 536.50 | 536.50 | -0.28% | 388,467 |
| May 4, 2022 | 562.00 | 570.60 | 536.00 | 538.00 | 538.00 | -3.95% | 563,359 |
| Apr 29, 2022 | 554.00 | 572.50 | 542.20 | 560.10 | 560.10 | 1.91% | 1,117,821 |
| Apr 28, 2022 | 566.00 | 577.00 | 548.70 | 549.60 | 549.60 | -2.21% | 201,307 |
| Apr 27, 2022 | 551.00 | 565.00 | 551.00 | 562.00 | 562.00 | 0.36% | 196,231 |
| Apr 26, 2022 | 557.90 | 569.00 | 546.00 | 560.00 | 560.00 | 1.80% | 311,099 |
| Apr 25, 2022 | 547.00 | 560.00 | 530.00 | 550.10 | 550.10 | 0.02% | 251,689 |