GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 14,960.00 | 15,000.00 | 14,708.00 | 14,778.00 | 147.78 | 143,613 |
| 2024-03-18 | 15,106.00 | 15,150.00 | 14,950.00 | 14,976.00 | 149.76 | 97,411 |
| 2024-03-15 | 15,020.00 | 15,120.00 | 14,986.00 | 15,042.00 | 150.42 | 59,683 |
| 2024-03-14 | 15,000.00 | 15,150.00 | 14,902.00 | 15,012.00 | 150.12 | 108,426 |
| 2024-03-13 | 15,068.00 | 15,168.00 | 14,950.00 | 15,064.00 | 150.64 | 87,604 |
| 2024-03-12 | 15,020.00 | 15,078.00 | 14,860.00 | 15,070.00 | 150.70 | 83,587 |
| 2024-03-11 | 15,146.00 | 15,228.00 | 14,974.00 | 15,036.00 | 150.36 | 139,984 |
| 2024-03-07 | 15,090.00 | 15,182.00 | 15,026.00 | 15,128.00 | 151.28 | 88,331 |
| 2024-03-06 | 14,954.00 | 15,134.00 | 14,864.00 | 15,026.00 | 150.26 | 155,469 |
| 2024-03-05 | 15,006.00 | 15,006.00 | 14,832.00 | 14,936.00 | 149.36 | 109,695 |
| 2024-03-04 | 14,610.00 | 15,016.00 | 14,610.00 | 14,940.00 | 149.40 | 189,422 |
| 2024-03-01 | 14,600.00 | 14,620.00 | 14,486.00 | 14,582.00 | 145.82 | 67,207 |
| 2024-02-29 | 14,644.00 | 14,722.00 | 14,554.00 | 14,612.00 | 146.12 | 83,187 |
| 2024-02-28 | 14,544.00 | 14,634.00 | 14,482.00 | 14,600.00 | 146.00 | 87,519 |
| 2024-02-27 | 14,740.00 | 14,740.00 | 14,480.00 | 14,488.00 | 144.88 | 95,955 |
| 2024-02-26 | 14,520.00 | 14,746.00 | 14,466.00 | 14,730.00 | 147.30 | 111,504 |
| 2024-02-22 | 14,494.00 | 14,556.00 | 14,330.00 | 14,352.00 | 143.52 | 109,236 |
| 2024-02-21 | 14,480.00 | 14,576.00 | 14,328.00 | 14,400.00 | 144.00 | 177,810 |
| 2024-02-20 | 14,924.00 | 14,958.00 | 14,428.00 | 14,548.00 | 145.48 | 255,581 |
| 2024-02-19 | 15,040.00 | 15,086.00 | 14,846.00 | 14,964.00 | 149.64 | 125,779 |
| 2024-02-16 | 15,190.00 | 15,292.00 | 15,010.00 | 15,020.00 | 150.20 | 152,081 |
| 2024-02-15 | 15,218.00 | 15,232.00 | 15,006.00 | 15,210.00 | 152.10 | 164,082 |
| 2024-02-14 | 15,412.00 | 15,468.00 | 15,124.00 | 15,248.00 | 152.48 | 153,647 |
| 2024-02-13 | 15,550.00 | 15,596.00 | 15,366.00 | 15,446.00 | 154.46 | 102,963 |
| 2024-02-12 | 15,730.00 | 15,772.00 | 15,422.00 | 15,600.00 | 156.00 | 147,206 |
| 2024-02-09 | 15,742.00 | 15,810.00 | 15,570.00 | 15,800.00 | 158.00 | 170,301 |
| 2024-02-08 | 15,960.00 | 15,974.00 | 15,730.00 | 15,824.00 | 158.24 | 109,476 |
| 2024-02-07 | 15,940.00 | 16,042.00 | 15,938.00 | 16,000.00 | 160.00 | 86,017 |
| 2024-02-06 | 15,956.00 | 16,048.00 | 15,912.00 | 15,956.00 | 159.56 | 64,979 |
| 2024-02-05 | 15,950.00 | 15,970.00 | 15,916.00 | 15,930.00 | 159.30 | 55,016 |
| 2024-02-02 | 15,992.00 | 15,992.00 | 15,920.00 | 15,940.00 | 159.40 | 56,293 |
| 2024-02-01 | 15,946.00 | 16,020.00 | 15,910.00 | 16,020.00 | 160.20 | 74,228 |
| 2024-01-31 | 16,082.00 | 16,082.00 | 15,940.00 | 15,974.00 | 159.74 | 78,085 |
| 2024-01-30 | 16,026.00 | 16,110.00 | 15,920.00 | 16,110.00 | 161.10 | 101,223 |
| 2024-01-29 | 16,090.00 | 16,140.00 | 15,996.00 | 16,090.00 | 160.90 | 78,220 |
| 2024-01-26 | 15,986.00 | 16,080.00 | 15,964.00 | 16,040.00 | 160.40 | 58,514 |
| 2024-01-25 | 16,002.00 | 16,048.00 | 15,902.00 | 16,048.00 | 160.48 | 75,807 |
| 2024-01-24 | 16,082.00 | 16,174.00 | 15,838.00 | 16,054.00 | 160.54 | 105,594 |
| 2024-01-23 | 16,076.00 | 16,198.00 | 16,044.00 | 16,148.00 | 161.48 | 57,947 |
| 2024-01-22 | 16,082.00 | 16,130.00 | 16,016.00 | 16,070.00 | 160.70 | 52,747 |
| 2024-01-19 | 16,156.00 | 16,174.00 | 16,050.00 | 16,058.00 | 160.58 | 53,610 |
| 2024-01-18 | 16,214.00 | 16,240.00 | 16,142.00 | 16,166.00 | 161.66 | 40,011 |
| 2024-01-17 | 16,190.00 | 16,300.00 | 16,140.00 | 16,220.00 | 162.20 | 85,474 |
| 2024-01-16 | 16,224.00 | 16,270.00 | 16,136.00 | 16,182.00 | 161.82 | 55,230 |
| 2024-01-15 | 16,234.00 | 16,350.00 | 16,174.00 | 16,242.00 | 162.42 | 76,288 |
| 2024-01-12 | 16,296.00 | 16,312.00 | 16,170.00 | 16,286.00 | 162.86 | 60,738 |
| 2024-01-11 | 16,412.00 | 16,424.00 | 16,072.00 | 16,300.00 | 163.00 | 160,309 |
| 2024-01-10 | 16,400.00 | 16,456.00 | 16,352.00 | 16,398.00 | 163.98 | 57,351 |
| 2024-01-09 | 16,450.00 | 16,502.00 | 16,322.00 | 16,396.00 | 163.96 | 49,999 |
| 2024-01-08 | 16,350.00 | 16,550.00 | 16,260.00 | 16,400.00 | 164.00 | 45,032 |
| 2024-01-05 | 16,302.00 | 16,330.00 | 16,218.00 | 16,324.00 | 163.24 | 21,158 |
| 2024-01-04 | 16,360.00 | 16,394.00 | 16,274.00 | 16,296.00 | 162.96 | 28,257 |
| 2024-01-03 | 16,164.00 | 16,370.00 | 16,140.00 | 16,356.00 | 163.56 | 34,733 |
| 2023-12-29 | 16,152.00 | 16,240.00 | 16,150.00 | 16,170.00 | 161.70 | 43,692 |
| 2023-12-28 | 16,310.00 | 16,320.00 | 16,152.00 | 16,276.00 | 162.76 | 76,532 |
| 2023-12-27 | 16,400.00 | 16,416.00 | 16,282.00 | 16,360.00 | 163.60 | 102,528 |
| 2023-12-26 | 16,360.00 | 16,434.00 | 16,290.00 | 16,404.00 | 164.04 | 241,265 |
| 2023-12-25 | 17,074.00 | 17,186.00 | 16,920.00 | 17,088.00 | 170.88 | 224,046 |
| 2023-12-22 | 17,106.00 | 17,150.00 | 17,008.00 | 17,130.00 | 171.30 | 110,719 |
| 2023-12-21 | 17,140.00 | 17,140.00 | 16,900.00 | 17,076.00 | 170.76 | 116,056 |
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.