GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	107.24	107.28	104.06	105.00	105.00	12,165,030
2024-09-04	104.50	107.00	103.10	105.62	105.62	13,677,770
2024-09-03	103.18	107.50	102.24	103.64	103.64	18,487,270
2024-09-02	108.00	109.86	102.12	103.26	103.26	18,182,150
2024-08-30	112.04	112.06	104.62	107.02	107.02	22,684,910
2024-08-29	112.10	113.20	108.70	110.78	110.78	14,500,390
2024-08-28	112.82	113.34	110.04	111.22	111.22	16,375,610
2024-08-27	118.44	118.44	111.56	112.10	112.10	20,180,700
2024-08-26	114.26	118.48	114.24	116.96	116.96	13,888,710
2024-08-23	118.74	119.06	109.70	111.88	111.88	32,476,810
2024-08-22	121.38	122.28	117.00	118.58	118.58	12,536,220
2024-08-21	124.00	124.90	120.56	121.70	121.70	13,780,990
2024-08-20	125.96	126.20	124.02	124.40	124.40	5,617,010
2024-08-19	126.00	127.32	124.00	125.54	125.54	8,437,770
2024-08-16	125.02	127.80	124.22	126.34	126.34	5,138,590
2024-08-15	125.72	126.20	124.66	125.00	125.00	3,062,090
2024-08-14	127.84	128.42	125.38	126.10	126.10	7,540,300
2024-08-13	125.30	129.54	125.10	127.22	127.22	11,204,340
2024-08-12	123.00	126.08	122.62	123.86	123.86	6,213,060
2024-08-09	122.88	124.44	122.50	123.88	123.88	3,485,140
2024-08-08	124.90	125.52	122.64	123.32	123.32	5,874,700
2024-08-07	125.28	125.88	122.40	124.92	124.92	10,413,560
2024-08-06	124.22	125.78	124.22	124.90	124.90	4,586,030
2024-08-05	126.00	126.62	122.92	124.28	124.28	10,357,170
2024-08-02	128.60	128.86	127.28	127.80	127.80	3,475,450
2024-08-01	130.22	130.56	128.12	128.70	128.70	3,661,320
2024-07-31	128.18	130.72	127.00	129.28	129.28	6,106,570
2024-07-30	125.26	128.00	124.00	127.34	127.34	8,866,400
2024-07-29	126.08	127.98	124.50	124.70	124.70	7,246,500
2024-07-26	129.50	131.58	124.76	127.46	127.46	14,251,010
2024-07-25	130.46	131.10	129.28	130.54	130.54	4,500,390
2024-07-24	129.00	131.92	127.90	131.60	131.60	10,355,280
2024-07-23	130.00	130.34	127.62	129.26	129.26	5,417,480
2024-07-22	129.00	130.46	128.36	129.80	129.80	6,304,550
2024-07-19	128.94	129.50	127.20	128.86	128.86	12,152,820
2024-07-18	125.36	129.36	124.42	128.50	128.50	9,013,780
2024-07-17	126.60	127.44	124.24	125.16	125.16	8,788,200
2024-07-16	123.34	127.08	122.60	126.34	126.34	10,423,730
2024-07-15	125.22	125.84	122.24	122.50	122.50	7,308,020
2024-07-12	125.74	126.46	123.64	125.54	125.54	14,387,230
2024-07-11	124.68	126.88	124.58	125.44	125.44	13,802,910
2024-07-10	129.70	129.70	124.02	124.68	124.68	15,489,150
2024-07-09	132.52	133.08	128.52	129.38	129.38	7,917,220
2024-07-08	134.34	135.00	132.16	133.56	133.56	8,092,480
2024-07-05	130.50	134.46	129.60	133.80	133.80	9,428,990
2024-07-04	132.98	133.54	129.90	131.04	131.04	8,414,170
2024-07-03	134.98	135.52	132.22	134.40	134.40	12,081,330
2024-07-02	132.50	135.28	131.30	133.60	133.60	12,622,780
2024-07-01	130.00	132.66	128.84	131.00	131.00	10,159,430
2024-06-28	129.04	130.44	129.00	130.34	130.34	3,937,260
2024-06-27	130.82	131.26	129.00	129.34	129.34	8,164,620
2024-06-26	131.54	132.42	130.40	131.56	131.56	7,654,700
2024-06-25	130.24	131.82	128.20	130.80	130.80	14,615,210
2024-06-24	134.00	134.70	130.20	132.44	132.44	6,876,280
2024-06-21	136.60	138.88	133.70	134.20	134.20	9,661,210
2024-06-20	134.04	136.66	130.40	135.92	135.92	37,105,090
2024-06-19	135.92	136.26	130.60	131.86	131.86	13,025,050
2024-06-18	138.62	139.60	135.76	136.60	136.60	7,221,330
2024-06-17	140.70	140.86	138.52	139.40	139.40	4,875,850
2024-06-14	139.50	141.60	138.30	140.38	140.38	5,618,010

← NewerPage 10 of 22 · 1,270 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.