GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 16,090.00 | 16,392.00 | 16,030.00 | 16,162.00 | 161.62 | 106,837 |
| 2023-09-27 | 16,000.00 | 16,092.00 | 15,920.00 | 16,078.00 | 160.78 | 58,409 |
| 2023-09-26 | 15,870.00 | 16,096.00 | 15,730.00 | 15,968.00 | 159.68 | 112,316 |
| 2023-09-25 | 16,000.00 | 16,042.00 | 15,850.00 | 15,880.00 | 158.80 | 54,169 |
| 2023-09-22 | 15,980.00 | 16,120.00 | 15,826.00 | 16,068.00 | 160.68 | 118,739 |
| 2023-09-21 | 16,148.00 | 16,360.00 | 15,958.00 | 16,064.00 | 160.64 | 158,764 |
| 2023-09-20 | 16,002.00 | 16,500.00 | 15,896.00 | 16,108.00 | 161.08 | 163,271 |
| 2023-09-19 | 16,240.00 | 16,354.00 | 15,950.00 | 16,110.00 | 161.10 | 137,973 |
| 2023-09-18 | 16,500.00 | 16,540.00 | 16,240.00 | 16,376.00 | 163.76 | 92,279 |
| 2023-09-15 | 16,302.00 | 16,550.00 | 16,266.00 | 16,440.00 | 164.40 | 104,381 |
| 2023-09-14 | 16,392.00 | 16,392.00 | 16,026.00 | 16,350.00 | 163.50 | 116,590 |
| 2023-09-13 | 16,528.00 | 16,600.00 | 16,312.00 | 16,402.00 | 164.02 | 62,993 |
| 2023-09-12 | 16,338.00 | 16,548.00 | 16,276.00 | 16,490.00 | 164.90 | 138,696 |
| 2023-09-11 | 16,300.00 | 16,376.00 | 16,144.00 | 16,346.00 | 163.46 | 133,294 |
| 2023-09-08 | 16,498.00 | 16,504.00 | 16,170.00 | 16,302.00 | 163.02 | 141,974 |
| 2023-09-07 | 16,900.00 | 17,196.00 | 16,376.00 | 16,504.00 | 165.04 | 307,678 |
| 2023-09-06 | 17,060.00 | 17,072.00 | 16,868.00 | 16,922.00 | 169.22 | 85,028 |
| 2023-09-05 | 17,138.00 | 17,240.00 | 16,904.00 | 17,000.00 | 170.00 | 135,911 |
| 2023-09-04 | 16,850.00 | 17,168.00 | 16,816.00 | 17,102.00 | 171.02 | 151,599 |
| 2023-09-01 | 16,880.00 | 16,946.00 | 16,738.00 | 16,808.00 | 168.08 | 78,140 |
| 2023-08-31 | 16,682.00 | 16,970.00 | 16,654.00 | 16,834.00 | 168.34 | 137,407 |
| 2023-08-30 | 16,628.00 | 16,850.00 | 16,506.00 | 16,676.00 | 166.76 | 107,444 |
| 2023-08-29 | 16,798.00 | 16,848.00 | 16,522.00 | 16,564.00 | 165.64 | 146,648 |
| 2023-08-28 | 16,202.00 | 16,842.00 | 16,194.00 | 16,724.00 | 167.24 | 259,126 |
| 2023-08-25 | 16,082.00 | 16,146.00 | 15,980.00 | 16,116.00 | 161.16 | 66,705 |
| 2023-08-24 | 16,000.00 | 16,148.00 | 15,964.00 | 16,032.00 | 160.32 | 102,795 |
| 2023-08-23 | 16,300.00 | 16,340.00 | 15,936.00 | 16,128.00 | 161.28 | 150,788 |
| 2023-08-22 | 16,308.00 | 16,398.00 | 16,170.00 | 16,274.00 | 162.74 | 93,445 |
| 2023-08-21 | 16,278.00 | 16,334.00 | 16,072.00 | 16,334.00 | 163.34 | 91,646 |
| 2023-08-18 | 15,942.00 | 16,284.00 | 15,748.00 | 16,154.00 | 161.54 | 139,737 |
| 2023-08-17 | 16,000.00 | 16,098.00 | 15,700.00 | 15,870.00 | 158.70 | 153,473 |
| 2023-08-16 | 16,200.00 | 16,290.00 | 15,830.00 | 15,948.00 | 159.48 | 154,406 |
| 2023-08-15 | 16,198.00 | 16,506.00 | 16,040.00 | 16,312.00 | 163.12 | 143,947 |
| 2023-08-14 | 16,558.00 | 16,852.00 | 16,190.00 | 16,448.00 | 164.48 | 221,914 |
| 2023-08-11 | 16,470.00 | 16,580.00 | 16,370.00 | 16,402.00 | 164.02 | 92,587 |
| 2023-08-10 | 16,222.00 | 16,494.00 | 16,222.00 | 16,386.00 | 163.86 | 106,262 |
| 2023-08-09 | 16,106.00 | 16,242.00 | 16,012.00 | 16,170.00 | 161.70 | 96,196 |
| 2023-08-08 | 16,150.00 | 16,274.00 | 15,862.00 | 16,220.00 | 162.20 | 158,528 |
| 2023-08-07 | 16,350.00 | 16,538.00 | 16,010.00 | 16,218.00 | 162.18 | 168,218 |
| 2023-08-04 | 16,650.00 | 16,874.00 | 16,272.00 | 16,360.00 | 163.60 | 246,691 |
| 2023-08-03 | 16,560.00 | 16,676.00 | 16,250.00 | 16,676.00 | 166.76 | 207,015 |
| 2023-08-02 | 16,980.00 | 16,980.00 | 16,520.00 | 16,666.00 | 166.66 | 301,025 |
| 2023-08-01 | 16,800.00 | 17,124.00 | 16,676.00 | 16,912.00 | 169.12 | 256,835 |
| 2023-07-31 | 16,300.00 | 16,730.00 | 16,294.00 | 16,660.00 | 166.60 | 204,243 |
| 2023-07-28 | 16,190.00 | 16,296.00 | 16,152.00 | 16,264.00 | 162.64 | 81,465 |
| 2023-07-27 | 16,190.00 | 16,344.00 | 16,180.00 | 16,220.00 | 162.20 | 78,541 |
| 2023-07-26 | 16,270.00 | 16,374.00 | 16,108.00 | 16,250.00 | 162.50 | 111,109 |
| 2023-07-25 | 16,136.00 | 16,320.00 | 16,050.00 | 16,280.00 | 162.80 | 105,846 |
| 2023-07-24 | 16,198.00 | 16,282.00 | 15,884.00 | 16,050.00 | 160.50 | 171,356 |
| 2023-07-21 | 15,900.00 | 16,248.00 | 15,882.00 | 16,080.00 | 160.80 | 173,110 |
| 2023-07-20 | 16,622.00 | 16,622.00 | 15,850.00 | 16,196.00 | 161.96 | 282,228 |
| 2023-07-19 | 16,348.00 | 16,880.00 | 16,100.00 | 16,220.00 | 162.20 | 290,628 |
| 2023-07-18 | 15,780.00 | 16,344.00 | 15,720.00 | 16,012.00 | 160.12 | 239,740 |
| 2023-07-17 | 15,438.00 | 15,818.00 | 15,404.00 | 15,640.00 | 156.40 | 146,897 |
| 2023-07-14 | 15,532.00 | 15,550.00 | 15,376.00 | 15,540.00 | 155.40 | 77,456 |
| 2023-07-13 | 15,498.00 | 15,698.00 | 15,336.00 | 15,412.00 | 154.12 | 192,072 |
| 2023-07-12 | 15,312.00 | 15,514.00 | 15,260.00 | 15,424.00 | 154.24 | 105,875 |
| 2023-07-11 | 15,278.00 | 15,302.00 | 15,180.00 | 15,222.00 | 152.22 | 69,045 |
| 2023-07-10 | 15,230.00 | 15,338.00 | 15,102.00 | 15,182.00 | 151.82 | 126,679 |
| 2023-07-07 | 15,208.00 | 15,240.00 | 15,024.00 | 15,136.00 | 151.36 | 80,615 |
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.