GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 17,140.00 | 17,140.00 | 16,900.00 | 17,076.00 | 170.76 | 116,056 |
| 2023-12-20 | 17,200.00 | 17,346.00 | 17,060.00 | 17,156.00 | 171.56 | 120,208 |
| 2023-12-19 | 17,200.00 | 17,234.00 | 17,030.00 | 17,148.00 | 171.48 | 75,589 |
| 2023-12-18 | 17,002.00 | 17,246.00 | 16,954.00 | 17,092.00 | 170.92 | 118,119 |
| 2023-12-15 | 16,656.00 | 16,998.00 | 16,656.00 | 16,858.00 | 168.58 | 124,484 |
| 2023-12-14 | 16,680.00 | 16,756.00 | 16,582.00 | 16,582.00 | 165.82 | 56,309 |
| 2023-12-13 | 16,404.00 | 16,720.00 | 16,344.00 | 16,570.00 | 165.70 | 75,366 |
| 2023-12-12 | 16,660.00 | 16,798.00 | 16,420.00 | 16,528.00 | 165.28 | 85,850 |
| 2023-12-11 | 16,822.00 | 16,830.00 | 16,600.00 | 16,720.00 | 167.20 | 59,780 |
| 2023-12-08 | 16,938.00 | 17,240.00 | 16,750.00 | 16,826.00 | 168.26 | 89,198 |
| 2023-12-07 | 16,474.00 | 16,968.00 | 16,384.00 | 16,784.00 | 167.84 | 127,989 |
| 2023-12-06 | 16,820.00 | 16,890.00 | 16,404.00 | 16,502.00 | 165.02 | 91,147 |
| 2023-12-05 | 16,712.00 | 16,860.00 | 16,676.00 | 16,792.00 | 167.92 | 69,628 |
| 2023-12-04 | 16,644.00 | 16,824.00 | 16,610.00 | 16,704.00 | 167.04 | 72,435 |
| 2023-12-01 | 16,724.00 | 16,846.00 | 16,616.00 | 16,728.00 | 167.28 | 62,349 |
| 2023-11-30 | 16,922.00 | 16,950.00 | 16,680.00 | 16,774.00 | 167.74 | 78,108 |
| 2023-11-29 | 17,072.00 | 17,072.00 | 16,910.00 | 16,950.00 | 169.50 | 46,549 |
| 2023-11-28 | 17,062.00 | 17,112.00 | 16,876.00 | 17,098.00 | 170.98 | 77,436 |
| 2023-11-27 | 17,096.00 | 17,240.00 | 17,024.00 | 17,116.00 | 171.16 | 64,085 |
| 2023-11-24 | 17,350.00 | 17,400.00 | 17,050.00 | 17,120.00 | 171.20 | 69,721 |
| 2023-11-23 | 17,220.00 | 17,386.00 | 17,168.00 | 17,248.00 | 172.48 | 61,821 |
| 2023-11-22 | 17,282.00 | 17,436.00 | 17,150.00 | 17,198.00 | 171.98 | 68,714 |
| 2023-11-21 | 17,080.00 | 17,250.00 | 17,016.00 | 17,170.00 | 171.70 | 58,494 |
| 2023-11-20 | 17,164.00 | 17,334.00 | 17,012.00 | 17,148.00 | 171.48 | 49,991 |
| 2023-11-17 | 16,990.00 | 17,236.00 | 16,850.00 | 17,144.00 | 171.44 | 80,309 |
| 2023-11-16 | 17,110.00 | 17,240.00 | 16,984.00 | 17,008.00 | 170.08 | 67,011 |
| 2023-11-15 | 17,178.00 | 17,210.00 | 16,908.00 | 17,146.00 | 171.46 | 112,272 |
| 2023-11-14 | 17,400.00 | 17,436.00 | 17,112.00 | 17,240.00 | 172.40 | 111,450 |
| 2023-11-13 | 17,346.00 | 17,570.00 | 17,294.00 | 17,454.00 | 174.54 | 93,529 |
| 2023-11-10 | 17,404.00 | 17,410.00 | 17,262.00 | 17,390.00 | 173.90 | 97,274 |
| 2023-11-09 | 17,460.00 | 17,494.00 | 17,290.00 | 17,410.00 | 174.10 | 97,343 |
| 2023-11-08 | 17,688.00 | 17,744.00 | 17,412.00 | 17,524.00 | 175.24 | 155,743 |
| 2023-11-07 | 17,788.00 | 17,814.00 | 17,600.00 | 17,714.00 | 177.14 | 92,209 |
| 2023-11-06 | 17,990.00 | 18,002.00 | 17,600.00 | 17,744.00 | 177.44 | 144,212 |
| 2023-11-03 | 18,158.00 | 18,336.00 | 17,816.00 | 17,998.00 | 179.98 | 360,938 |
| 2023-11-02 | 17,800.00 | 18,186.00 | 17,768.00 | 17,896.00 | 178.96 | 217,308 |
| 2023-11-01 | 17,590.00 | 17,828.00 | 17,530.00 | 17,650.00 | 176.50 | 69,255 |
| 2023-10-31 | 17,550.00 | 17,640.00 | 17,352.00 | 17,524.00 | 175.24 | 107,614 |
| 2023-10-30 | 17,560.00 | 17,888.00 | 17,530.00 | 17,568.00 | 175.68 | 160,279 |
| 2023-10-27 | 17,260.00 | 17,598.00 | 17,100.00 | 17,598.00 | 175.98 | 213,709 |
| 2023-10-26 | 17,466.00 | 17,776.00 | 17,250.00 | 17,252.00 | 172.52 | 199,786 |
| 2023-10-25 | 17,198.00 | 17,534.00 | 17,080.00 | 17,300.00 | 173.00 | 120,964 |
| 2023-10-24 | 17,110.00 | 17,266.00 | 16,954.00 | 17,180.00 | 171.80 | 85,612 |
| 2023-10-23 | 17,200.00 | 17,300.00 | 16,852.00 | 17,176.00 | 171.76 | 190,408 |
| 2023-10-20 | 16,920.00 | 17,484.00 | 16,806.00 | 17,156.00 | 171.56 | 372,170 |
| 2023-10-19 | 16,418.00 | 16,850.00 | 16,402.00 | 16,808.00 | 168.08 | 112,166 |
| 2023-10-18 | 16,534.00 | 16,538.00 | 16,308.00 | 16,450.00 | 164.50 | 84,470 |
| 2023-10-17 | 16,460.00 | 16,548.00 | 16,378.00 | 16,450.00 | 164.50 | 73,934 |
| 2023-10-16 | 16,326.00 | 16,470.00 | 16,290.00 | 16,466.00 | 164.66 | 69,829 |
| 2023-10-13 | 16,284.00 | 16,348.00 | 16,216.00 | 16,306.00 | 163.06 | 36,679 |
| 2023-10-12 | 16,094.00 | 16,330.00 | 16,008.00 | 16,324.00 | 163.24 | 60,861 |
| 2023-10-11 | 16,320.00 | 16,420.00 | 16,034.00 | 16,392.00 | 163.92 | 76,350 |
| 2023-10-10 | 16,258.00 | 16,312.00 | 16,156.00 | 16,296.00 | 162.96 | 42,328 |
| 2023-10-09 | 16,250.00 | 16,420.00 | 16,188.00 | 16,286.00 | 162.86 | 77,842 |
| 2023-10-06 | 16,174.00 | 16,276.00 | 16,056.00 | 16,200.00 | 162.00 | 61,742 |
| 2023-10-05 | 16,100.00 | 16,186.00 | 16,004.00 | 16,186.00 | 161.86 | 59,549 |
| 2023-10-04 | 16,112.00 | 16,270.00 | 16,030.00 | 16,106.00 | 161.06 | 70,268 |
| 2023-10-03 | 16,172.00 | 16,186.00 | 16,012.00 | 16,156.00 | 161.56 | 43,988 |
| 2023-10-02 | 16,244.00 | 16,348.00 | 16,150.00 | 16,150.00 | 161.50 | 46,201 |
| 2023-09-29 | 16,328.00 | 16,328.00 | 16,034.00 | 16,218.00 | 162.18 | 91,381 |
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.