GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 15,460.00 | 15,606.00 | 15,400.00 | 15,500.00 | 155.00 | 80,635 |
| 2023-04-07 | 15,444.00 | 15,480.00 | 15,350.00 | 15,408.00 | 154.08 | 61,396 |
| 2023-04-06 | 15,202.00 | 15,488.00 | 15,200.00 | 15,324.00 | 153.24 | 119,950 |
| 2023-04-05 | 15,220.00 | 15,240.00 | 15,050.00 | 15,200.00 | 152.00 | 63,321 |
| 2023-04-04 | 15,108.00 | 15,350.00 | 15,086.00 | 15,140.00 | 151.40 | 97,117 |
| 2023-04-03 | 15,028.00 | 15,150.00 | 15,028.00 | 15,054.00 | 150.54 | 61,198 |
| 2023-03-31 | 15,050.00 | 15,056.00 | 14,910.00 | 15,000.00 | 150.00 | 48,393 |
| 2023-03-30 | 15,084.00 | 15,084.00 | 14,904.00 | 15,046.00 | 150.46 | 45,192 |
| 2023-03-29 | 15,192.00 | 15,206.00 | 14,902.00 | 15,116.00 | 151.16 | 82,882 |
| 2023-03-28 | 15,202.00 | 15,290.00 | 15,102.00 | 15,158.00 | 151.58 | 53,345 |
| 2023-03-27 | 15,096.00 | 15,200.00 | 15,090.00 | 15,198.00 | 151.98 | 70,854 |
| 2023-03-24 | 14,902.00 | 15,096.00 | 14,902.00 | 15,038.00 | 150.38 | 57,801 |
| 2023-03-23 | 15,020.00 | 15,040.00 | 14,900.00 | 14,946.00 | 149.46 | 52,586 |
| 2023-03-22 | 14,864.00 | 15,020.00 | 14,750.00 | 14,970.00 | 149.70 | 60,285 |
| 2023-03-21 | 15,050.00 | 15,108.00 | 14,812.00 | 14,834.00 | 148.34 | 80,632 |
| 2023-03-20 | 14,574.00 | 15,044.00 | 14,482.00 | 15,030.00 | 150.30 | 148,583 |
| 2023-03-17 | 14,492.00 | 14,616.00 | 14,334.00 | 14,598.00 | 145.98 | 82,971 |
| 2023-03-16 | 14,478.00 | 14,536.00 | 14,300.00 | 14,414.00 | 144.14 | 78,817 |
| 2023-03-15 | 14,556.00 | 14,592.00 | 14,370.00 | 14,498.00 | 144.98 | 52,754 |
| 2023-03-14 | 14,538.00 | 14,608.00 | 14,510.00 | 14,590.00 | 145.90 | 40,696 |
| 2023-03-13 | 14,610.00 | 14,720.00 | 14,504.00 | 14,590.00 | 145.90 | 51,419 |
| 2023-03-10 | 14,550.00 | 14,660.00 | 14,470.00 | 14,598.00 | 145.98 | 43,693 |
| 2023-03-09 | 14,676.00 | 14,760.00 | 14,502.00 | 14,658.00 | 146.58 | 78,141 |
| 2023-03-07 | 14,580.00 | 14,784.00 | 14,522.00 | 14,734.00 | 147.34 | 75,736 |
| 2023-03-06 | 14,596.00 | 14,650.00 | 14,500.00 | 14,538.00 | 145.38 | 67,473 |
| 2023-03-03 | 14,510.00 | 14,584.00 | 14,450.00 | 14,546.00 | 145.46 | 32,816 |
| 2023-03-02 | 14,718.00 | 14,734.00 | 14,460.00 | 14,464.00 | 144.64 | 68,563 |
| 2023-03-01 | 14,520.00 | 14,800.00 | 14,462.00 | 14,728.00 | 147.28 | 77,509 |
| 2023-02-28 | 14,624.00 | 14,628.00 | 14,418.00 | 14,490.00 | 144.90 | 50,525 |
| 2023-02-27 | 14,374.00 | 14,598.00 | 14,318.00 | 14,594.00 | 145.94 | 64,664 |
| 2023-02-24 | 14,472.00 | 14,530.00 | 14,350.00 | 14,350.00 | 143.50 | 51,427 |
| 2023-02-22 | 14,740.00 | 14,792.00 | 14,444.00 | 14,490.00 | 144.90 | 63,106 |
| 2023-02-21 | 14,588.00 | 14,730.00 | 14,534.00 | 14,710.00 | 147.10 | 51,520 |
| 2023-02-20 | 14,478.00 | 14,628.00 | 14,260.00 | 14,572.00 | 145.72 | 59,861 |
| 2023-02-17 | 14,350.00 | 14,510.00 | 14,282.00 | 14,448.00 | 144.48 | 52,750 |
| 2023-02-16 | 14,598.00 | 14,738.00 | 14,316.00 | 14,316.00 | 143.16 | 87,232 |
| 2023-02-15 | 14,756.00 | 14,844.00 | 14,402.00 | 14,570.00 | 145.70 | 110,582 |
| 2023-02-14 | 14,870.00 | 14,952.00 | 14,760.00 | 14,792.00 | 147.92 | 51,179 |
| 2023-02-13 | 14,840.00 | 14,986.00 | 14,794.00 | 14,982.00 | 149.82 | 50,960 |
| 2023-02-10 | 14,890.00 | 14,938.00 | 14,622.00 | 14,826.00 | 148.26 | 130,208 |
| 2023-02-09 | 14,878.00 | 14,998.00 | 14,814.00 | 14,976.00 | 149.76 | 68,526 |
| 2023-02-08 | 14,962.00 | 15,138.00 | 14,816.00 | 14,836.00 | 148.36 | 90,138 |
| 2023-02-07 | 14,954.00 | 15,000.00 | 14,802.00 | 14,890.00 | 148.90 | 80,472 |
| 2023-02-06 | 15,018.00 | 15,018.00 | 14,840.00 | 14,954.00 | 149.54 | 102,955 |
| 2023-02-03 | 15,144.00 | 15,156.00 | 14,920.00 | 15,072.00 | 150.72 | 73,552 |
| 2023-02-02 | 15,290.00 | 15,386.00 | 15,110.00 | 15,190.00 | 151.90 | 57,173 |
| 2023-02-01 | 15,148.00 | 15,300.00 | 15,080.00 | 15,296.00 | 152.96 | 66,565 |
| 2023-01-31 | 15,180.00 | 15,310.00 | 15,034.00 | 15,134.00 | 151.34 | 65,002 |
| 2023-01-30 | 15,036.00 | 15,200.00 | 15,036.00 | 15,200.00 | 152.00 | 58,518 |
| 2023-01-27 | 14,800.00 | 15,088.00 | 14,720.00 | 15,050.00 | 150.50 | 93,490 |
| 2023-01-26 | 14,904.00 | 14,942.00 | 14,692.00 | 14,706.00 | 147.06 | 65,531 |
| 2023-01-25 | 14,760.00 | 14,954.00 | 14,630.00 | 14,850.00 | 148.50 | 84,182 |
| 2023-01-24 | 15,002.00 | 15,084.00 | 14,724.00 | 14,742.00 | 147.42 | 95,630 |
| 2023-01-23 | 14,698.00 | 14,996.00 | 14,580.00 | 14,996.00 | 149.96 | 139,258 |
| 2023-01-20 | 15,210.00 | 15,244.00 | 15,016.00 | 15,150.00 | 151.50 | 48,598 |
| 2023-01-19 | 15,310.00 | 15,350.00 | 15,102.00 | 15,174.00 | 151.74 | 47,957 |
| 2023-01-18 | 15,294.00 | 15,398.00 | 15,170.00 | 15,316.00 | 153.16 | 65,334 |
| 2023-01-17 | 15,496.00 | 15,640.00 | 15,250.00 | 15,300.00 | 153.00 | 88,577 |
| 2023-01-16 | 15,370.00 | 15,570.00 | 15,340.00 | 15,570.00 | 155.70 | 72,297 |
| 2023-01-13 | 15,438.00 | 15,440.00 | 15,280.00 | 15,346.00 | 153.46 | 57,354 |
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.