GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 14,930.00 | 15,290.00 | 14,928.00 | 15,034.00 | 150.34 | 260,625 |
| 2023-07-05 | 14,824.00 | 14,916.00 | 14,748.00 | 14,764.00 | 147.64 | 115,400 |
| 2023-07-04 | 14,730.00 | 14,840.00 | 14,654.00 | 14,840.00 | 148.40 | 113,403 |
| 2023-07-03 | 14,834.00 | 14,870.00 | 14,606.00 | 14,606.00 | 146.06 | 137,293 |
| 2023-06-30 | 14,926.00 | 14,946.00 | 14,670.00 | 14,750.00 | 147.50 | 120,764 |
| 2023-06-29 | 14,962.00 | 15,062.00 | 14,786.00 | 14,894.00 | 148.94 | 104,237 |
| 2023-06-28 | 14,920.00 | 14,988.00 | 14,876.00 | 14,876.00 | 148.76 | 92,839 |
| 2023-06-27 | 14,902.00 | 14,944.00 | 14,692.00 | 14,850.00 | 148.50 | 128,947 |
| 2023-06-26 | 15,052.00 | 15,200.00 | 14,762.00 | 14,966.00 | 149.66 | 106,430 |
| 2023-06-23 | 15,176.00 | 15,280.00 | 14,938.00 | 15,262.00 | 152.62 | 72,317 |
| 2023-06-22 | 15,316.00 | 15,340.00 | 15,122.00 | 15,262.00 | 152.62 | 47,088 |
| 2023-06-21 | 15,332.00 | 15,446.00 | 15,200.00 | 15,286.00 | 152.86 | 71,954 |
| 2023-06-20 | 15,510.00 | 15,510.00 | 15,200.00 | 15,364.00 | 153.64 | 81,065 |
| 2023-06-19 | 15,348.00 | 15,548.00 | 15,330.00 | 15,498.00 | 154.98 | 101,992 |
| 2023-06-16 | 15,310.00 | 15,434.00 | 15,178.00 | 15,342.00 | 153.42 | 81,204 |
| 2023-06-15 | 15,052.00 | 15,344.00 | 15,006.00 | 15,260.00 | 152.60 | 111,985 |
| 2023-06-14 | 15,108.00 | 15,288.00 | 15,000.00 | 15,000.00 | 150.00 | 112,853 |
| 2023-06-13 | 14,850.00 | 15,098.00 | 14,850.00 | 15,056.00 | 150.56 | 68,521 |
| 2023-06-09 | 14,784.00 | 15,074.00 | 14,750.00 | 14,758.00 | 147.58 | 90,487 |
| 2023-06-08 | 14,628.00 | 14,760.00 | 14,584.00 | 14,758.00 | 147.58 | 33,575 |
| 2023-06-07 | 14,652.00 | 14,716.00 | 14,580.00 | 14,660.00 | 146.60 | 42,766 |
| 2023-06-06 | 14,766.00 | 14,814.00 | 14,516.00 | 14,680.00 | 146.80 | 93,684 |
| 2023-06-05 | 14,802.00 | 15,182.00 | 14,706.00 | 14,802.00 | 148.02 | 138,172 |
| 2023-06-02 | 14,628.00 | 14,794.00 | 14,580.00 | 14,748.00 | 147.48 | 61,335 |
| 2023-06-01 | 14,620.00 | 14,638.00 | 14,480.00 | 14,630.00 | 146.30 | 45,569 |
| 2023-05-31 | 14,538.00 | 14,588.00 | 14,400.00 | 14,572.00 | 145.72 | 52,560 |
| 2023-05-30 | 14,586.00 | 14,750.00 | 14,526.00 | 14,560.00 | 145.60 | 64,190 |
| 2023-05-29 | 14,684.00 | 14,796.00 | 14,562.00 | 14,668.00 | 146.68 | 66,642 |
| 2023-05-26 | 14,562.00 | 14,728.00 | 14,552.00 | 14,700.00 | 147.00 | 52,811 |
| 2023-05-25 | 14,736.00 | 14,736.00 | 14,550.00 | 14,600.00 | 146.00 | 48,575 |
| 2023-05-24 | 14,640.00 | 14,758.00 | 14,564.00 | 14,678.00 | 146.78 | 53,631 |
| 2023-05-23 | 14,620.00 | 14,684.00 | 14,526.00 | 14,654.00 | 146.54 | 55,576 |
| 2023-05-22 | 14,740.00 | 14,784.00 | 14,580.00 | 14,608.00 | 146.08 | 38,625 |
| 2023-05-19 | 14,694.00 | 14,740.00 | 14,520.00 | 14,720.00 | 147.20 | 72,821 |
| 2023-05-18 | 14,782.00 | 14,932.00 | 14,700.00 | 14,760.00 | 147.60 | 66,996 |
| 2023-05-17 | 14,762.00 | 14,850.00 | 14,682.00 | 14,726.00 | 147.26 | 55,399 |
| 2023-05-16 | 14,816.00 | 14,848.00 | 14,620.00 | 14,758.00 | 147.58 | 63,808 |
| 2023-05-15 | 14,650.00 | 14,796.00 | 14,550.00 | 14,652.00 | 146.52 | 94,367 |
| 2023-05-12 | 14,484.00 | 14,642.00 | 14,382.00 | 14,514.00 | 145.14 | 84,453 |
| 2023-05-11 | 14,650.00 | 14,754.00 | 14,340.00 | 14,592.00 | 145.92 | 131,390 |
| 2023-05-10 | 14,240.00 | 14,688.00 | 14,202.00 | 14,608.00 | 146.08 | 120,081 |
| 2023-05-08 | 14,346.00 | 14,396.00 | 14,202.00 | 14,288.00 | 142.88 | 50,273 |
| 2023-05-05 | 14,480.00 | 14,542.00 | 14,328.00 | 14,416.00 | 144.16 | 67,997 |
| 2023-05-04 | 14,470.00 | 14,574.00 | 14,380.00 | 14,402.00 | 144.02 | 78,894 |
| 2023-05-03 | 14,552.00 | 14,682.00 | 14,400.00 | 14,450.00 | 144.50 | 177,531 |
| 2023-05-02 | 14,506.00 | 14,684.00 | 14,300.00 | 14,490.00 | 144.90 | 314,025 |
| 2023-04-28 | 15,368.00 | 15,370.00 | 14,560.00 | 15,170.00 | 151.70 | 468,546 |
| 2023-04-27 | 15,330.00 | 15,388.00 | 15,202.00 | 15,324.00 | 153.24 | 151,079 |
| 2023-04-26 | 15,588.00 | 15,588.00 | 15,302.00 | 15,350.00 | 153.50 | 107,861 |
| 2023-04-25 | 15,700.00 | 15,700.00 | 15,500.00 | 15,534.00 | 155.34 | 67,386 |
| 2023-04-24 | 15,796.00 | 15,850.00 | 15,600.00 | 15,708.00 | 157.08 | 80,604 |
| 2023-04-21 | 15,740.00 | 15,970.00 | 15,420.00 | 15,784.00 | 157.84 | 134,644 |
| 2023-04-20 | 15,916.00 | 15,948.00 | 15,728.00 | 15,810.00 | 158.10 | 94,889 |
| 2023-04-19 | 15,904.00 | 16,104.00 | 15,790.00 | 15,942.00 | 159.42 | 152,444 |
| 2023-04-18 | 15,948.00 | 15,968.00 | 15,712.00 | 15,940.00 | 159.40 | 96,948 |
| 2023-04-17 | 15,888.00 | 15,994.00 | 15,770.00 | 15,904.00 | 159.04 | 102,042 |
| 2023-04-14 | 15,448.00 | 15,890.00 | 15,380.00 | 15,770.00 | 157.70 | 235,196 |
| 2023-04-13 | 15,414.00 | 15,476.00 | 15,308.00 | 15,436.00 | 154.36 | 48,087 |
| 2023-04-12 | 15,360.00 | 15,476.00 | 15,180.00 | 15,392.00 | 153.92 | 69,551 |
| 2023-04-11 | 15,548.00 | 15,672.00 | 15,314.00 | 15,396.00 | 153.96 | 108,009 |
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.