GMK Norilskiy Nikel PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	116.50	118.38	115.00	115.44	115.44	26,235,420
2026-10-16	115.34	116.46	114.32	115.86	115.86	11,654,480
2026-10-15	115.88	116.88	114.22	114.60	114.60	17,166,940
2026-10-14	118.70	119.50	114.90	115.90	115.90	19,239,990
2026-10-13	117.36	119.50	116.70	118.38	118.38	15,599,860
2026-10-12	116.38	118.60	114.80	117.54	117.54	20,175,220
2026-10-09	114.90	117.32	113.54	114.78	114.78	18,086,840
2026-10-08	118.60	118.64	114.32	115.32	115.32	15,098,190
2026-10-07	118.60	119.78	117.86	118.20	118.20	9,800,470
2026-10-06	119.36	120.72	118.30	118.96	118.96	12,753,300
2026-10-05	118.64	120.14	117.22	119.96	119.96	29,452,480
2026-10-02	117.08	119.00	116.30	118.46	118.46	12,493,540
2026-10-01	115.30	117.78	113.84	117.62	117.62	22,923,980
2026-09-30	117.58	117.58	114.30	115.52	115.52	18,108,660
2026-09-29	117.86	118.20	116.12	117.30	117.30	12,784,410
2026-09-28	118.82	118.90	116.62	117.44	117.44	19,455,100
2026-09-25	119.70	120.06	118.12	118.16	118.16	19,671,580
2026-09-24	127.52	127.60	118.68	119.98	119.98	68,382,000
2026-09-23	129.32	129.80	124.94	126.14	126.14	19,174,590
2026-09-22	127.44	130.08	126.86	128.66	128.66	12,762,630
2026-09-21	129.92	131.10	126.22	127.00	127.00	12,925,990
2026-09-18	129.62	130.50	127.70	129.50	129.50	9,692,880
2026-09-17	128.50	130.04	126.58	129.02	129.02	16,092,300
2026-09-16	130.04	132.20	128.24	129.00	129.00	15,332,690
2026-09-15	130.30	133.00	129.22	129.72	129.72	15,680,130
2026-09-14	131.00	132.72	127.52	131.28	131.28	25,863,870
2026-09-11	132.34	132.78	127.76	130.04	130.04	21,878,150
2026-09-10	134.54	135.30	131.58	132.82	132.82	23,606,640
2026-09-09	134.28	135.48	132.90	134.40	134.40	19,200,950
2026-09-08	132.00	135.78	131.26	133.50	133.50	29,082,420
2026-09-07	130.30	132.22	127.72	131.90	131.90	20,555,570
2026-09-04	131.32	132.00	128.44	129.28	129.28	21,426,450
2026-09-03	129.38	131.80	127.32	129.76	129.76	22,009,040
2026-09-02	125.60	129.74	125.30	128.40	128.40	23,075,910
2026-09-01	127.80	128.46	124.82	127.68	127.68	27,350,230
2026-08-31	119.68	128.72	119.04	127.70	127.70	40,144,950
2026-08-28	120.00	121.88	118.22	119.96	119.96	17,488,690
2026-08-27	116.90	121.20	115.62	120.40	120.40	24,544,210
2026-08-26	122.64	122.80	116.54	117.72	117.72	42,222,640
2026-08-25	121.60	126.22	120.08	124.08	124.08	28,617,310
2026-08-24	124.60	124.60	118.32	121.32	121.32	28,537,390
2026-08-21	120.00	124.78	118.82	122.26	122.26	21,309,190
2026-08-20	122.20	124.32	119.12	120.88	120.88	28,582,240
2026-08-19	117.08	122.74	115.00	122.68	122.68	34,370,990
2026-08-18	113.28	117.54	112.76	116.20	116.20	28,357,790
2026-08-17	114.76	118.46	111.28	112.78	112.78	49,309,470
2026-08-14	120.62	122.14	113.98	114.34	114.34	32,000,090
2026-08-13	121.88	124.38	119.80	121.26	121.26	34,504,030
2026-08-12	125.44	125.60	121.70	122.60	122.60	16,641,210
2026-08-11	126.00	126.28	124.24	125.14	125.14	13,411,780
2026-08-10	122.78	126.70	122.46	125.06	125.06	17,461,470
2026-08-07	125.20	126.80	122.16	123.26	123.26	15,942,740
2026-08-06	128.00	128.60	124.40	125.00	125.00	21,107,340
2026-08-05	126.00	128.92	125.54	128.40	128.40	20,895,880
2026-08-04	122.00	126.98	118.94	125.24	125.24	27,299,230
2026-08-03	120.02	122.78	120.02	121.40	121.40	18,315,490
2026-07-31	114.84	122.00	111.92	119.92	119.92	55,521,470
2026-07-30	114.46	117.54	113.50	114.24	114.24	20,074,110
2026-07-29	113.46	115.38	113.00	114.04	114.04	12,718,150
2026-07-28	113.74	114.60	110.84	113.64	113.64	21,827,720

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	675.4400 RUB
2022-06-10	0.1172 RUB
2022-01-13	0.1531 RUB
2021-05-31	0.1057 RUB
2020-12-23	0.0645 RUB
2020-05-22	0.0577 RUB
2019-12-26	0.0625 RUB
2019-10-04	0.0915 RUB
2019-06-20	0.0820 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.