GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 135.48 | 140.18 | 132.62 | 139.28 | 139.28 | 9,501,670 |
| 2024-06-11 | 138.66 | 140.54 | 136.94 | 138.68 | 138.68 | 13,275,380 |
| 2024-06-10 | 143.42 | 143.96 | 138.12 | 139.68 | 139.68 | 7,008,820 |
| 2024-06-07 | 141.84 | 145.36 | 140.60 | 143.46 | 143.46 | 10,190,370 |
| 2024-06-06 | 139.26 | 141.80 | 138.72 | 140.40 | 140.40 | 6,697,570 |
| 2024-06-05 | 141.36 | 141.76 | 138.10 | 139.60 | 139.60 | 8,079,360 |
| 2024-06-04 | 138.54 | 143.02 | 136.40 | 140.92 | 140.92 | 14,225,020 |
| 2024-06-03 | 140.90 | 142.64 | 133.76 | 138.40 | 138.40 | 18,412,190 |
| 2024-05-31 | 146.40 | 147.94 | 138.14 | 146.18 | 146.18 | 16,224,310 |
| 2024-05-30 | 152.30 | 153.00 | 145.32 | 147.80 | 147.80 | 10,653,000 |
| 2024-05-29 | 149.60 | 153.04 | 149.26 | 152.26 | 152.26 | 7,013,290 |
| 2024-05-28 | 149.82 | 152.10 | 148.82 | 148.90 | 148.90 | 11,347,550 |
| 2024-05-27 | 153.04 | 153.88 | 148.62 | 148.82 | 148.82 | 14,149,960 |
| 2024-05-24 | 154.06 | 157.70 | 151.50 | 152.24 | 152.24 | 25,458,600 |
| 2024-05-23 | 149.96 | 155.76 | 146.70 | 155.08 | 155.08 | 45,476,250 |
| 2024-05-22 | 149.00 | 153.00 | 148.00 | 150.18 | 150.18 | 17,931,440 |
| 2024-05-21 | 151.60 | 153.38 | 148.12 | 151.00 | 151.00 | 23,763,240 |
| 2024-05-20 | 157.50 | 159.44 | 151.52 | 153.80 | 153.80 | 18,596,160 |
| 2024-05-17 | 152.90 | 157.30 | 152.60 | 155.36 | 155.36 | 27,934,490 |
| 2024-05-16 | 152.74 | 153.78 | 152.22 | 152.90 | 152.90 | 8,655,950 |
| 2024-05-15 | 152.60 | 152.98 | 151.04 | 152.28 | 152.28 | 8,989,780 |
| 2024-05-14 | 152.06 | 152.66 | 151.82 | 152.50 | 152.50 | 6,625,530 |
| 2024-05-13 | 152.78 | 152.90 | 151.58 | 152.20 | 152.20 | 5,795,720 |
| 2024-05-10 | 153.96 | 154.64 | 152.46 | 152.90 | 152.90 | 6,042,260 |
| 2024-05-08 | 154.44 | 154.70 | 153.50 | 154.30 | 154.30 | 4,694,100 |
| 2024-05-07 | 155.80 | 156.46 | 153.70 | 154.48 | 154.48 | 5,892,320 |
| 2024-05-06 | 154.40 | 156.80 | 153.10 | 156.00 | 156.00 | 8,655,310 |
| 2024-05-03 | 154.34 | 155.38 | 153.40 | 153.80 | 153.80 | 5,298,790 |
| 2024-05-02 | 153.90 | 156.88 | 153.68 | 154.08 | 154.08 | 5,687,970 |
| 2024-04-30 | 155.20 | 155.26 | 153.12 | 155.00 | 155.00 | 2,887,140 |
| 2024-04-29 | 156.22 | 156.90 | 153.90 | 154.72 | 154.72 | 4,601,850 |
| 2024-04-27 | 156.90 | 157.00 | 155.80 | 156.74 | 156.74 | 3,348,480 |
| 2024-04-26 | 157.56 | 157.86 | 155.00 | 156.92 | 156.92 | 5,167,340 |
| 2024-04-25 | 155.50 | 158.00 | 155.28 | 157.02 | 157.02 | 5,805,770 |
| 2024-04-24 | 156.50 | 157.84 | 155.14 | 156.08 | 156.08 | 7,821,080 |
| 2024-04-23 | 159.40 | 159.74 | 156.40 | 157.00 | 157.00 | 9,062,310 |
| 2024-04-22 | 158.40 | 160.88 | 157.64 | 160.06 | 160.06 | 9,169,860 |
| 2024-04-19 | 158.62 | 160.40 | 158.40 | 159.90 | 159.90 | 7,120,120 |
| 2024-04-18 | 159.42 | 160.76 | 157.44 | 159.44 | 159.44 | 5,677,860 |
| 2024-04-17 | 158.40 | 160.38 | 158.40 | 159.72 | 159.72 | 8,986,270 |
| 2024-04-16 | 162.04 | 162.30 | 158.24 | 158.88 | 158.88 | 19,759,020 |
| 2024-04-15 | 164.80 | 164.98 | 160.42 | 162.56 | 162.56 | 24,510,040 |
| 2024-04-12 | 162.00 | 167.48 | 161.64 | 166.26 | 166.26 | 34,549,580 |
| 2024-04-11 | 163.56 | 164.60 | 160.30 | 161.76 | 161.76 | 14,837,680 |
| 2024-04-10 | 164.00 | 165.80 | 161.10 | 163.50 | 163.50 | 35,830,020 |
| 2024-04-09 | 152.62 | 164.00 | 152.54 | 159.90 | 159.90 | 57,201,890 |
| 2024-04-08 | 152.50 | 156.38 | 152.12 | 153.00 | 153.00 | 22,218,400 |
| 2024-04-05 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 0 |
| 2024-04-04 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 0 |
| 2024-04-03 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 150.54 | 0 |
| 2024-04-02 | 15,054.00 | 15,054.00 | 15,054.00 | 15,054.00 | 150.54 | 0 |
| 2024-04-01 | 15,120.00 | 15,208.00 | 15,048.00 | 15,054.00 | 150.54 | 61,520 |
| 2024-03-29 | 15,250.00 | 15,250.00 | 15,100.00 | 15,180.00 | 151.80 | 69,301 |
| 2024-03-28 | 15,330.00 | 15,358.00 | 15,120.00 | 15,268.00 | 152.68 | 75,421 |
| 2024-03-27 | 15,164.00 | 15,322.00 | 15,124.00 | 15,280.00 | 152.80 | 98,836 |
| 2024-03-26 | 15,156.00 | 15,314.00 | 15,016.00 | 15,180.00 | 151.80 | 121,607 |
| 2024-03-25 | 14,800.00 | 15,270.00 | 14,688.00 | 15,258.00 | 152.58 | 159,192 |
| 2024-03-22 | 14,930.00 | 14,998.00 | 14,762.00 | 14,968.00 | 149.68 | 152,192 |
| 2024-03-21 | 14,842.00 | 15,052.00 | 14,684.00 | 15,000.00 | 150.00 | 156,630 |
| 2024-03-20 | 14,776.00 | 14,884.00 | 14,516.00 | 14,792.00 | 147.92 | 136,510 |
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.