GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 15,382.00 | 15,588.00 | 15,274.00 | 15,430.00 | 154.30 | 63,802 |
| 2023-01-11 | 15,334.00 | 15,478.00 | 15,320.00 | 15,420.00 | 154.20 | 40,572 |
| 2023-01-10 | 15,302.00 | 15,348.00 | 15,202.00 | 15,330.00 | 153.30 | 35,102 |
| 2023-01-09 | 15,438.00 | 15,558.00 | 15,288.00 | 15,394.00 | 153.94 | 55,382 |
| 2023-01-06 | 15,340.00 | 15,490.00 | 15,250.00 | 15,370.00 | 153.70 | 36,054 |
| 2023-01-05 | 15,590.00 | 15,590.00 | 15,324.00 | 15,404.00 | 154.04 | 39,304 |
| 2023-01-04 | 15,550.00 | 15,682.00 | 15,510.00 | 15,576.00 | 155.76 | 40,812 |
| 2023-01-03 | 15,346.00 | 15,550.00 | 15,318.00 | 15,476.00 | 154.76 | 44,503 |
| 2022-12-30 | 15,246.00 | 15,300.00 | 15,160.00 | 15,300.00 | 153.00 | 42,216 |
| 2022-12-29 | 15,120.00 | 15,280.00 | 15,012.00 | 15,220.00 | 152.20 | 44,166 |
| 2022-12-28 | 15,202.00 | 15,348.00 | 15,100.00 | 15,124.00 | 151.24 | 69,882 |
| 2022-12-27 | 15,076.00 | 15,320.00 | 15,060.00 | 15,280.00 | 152.80 | 98,781 |
| 2022-12-26 | 14,946.00 | 15,090.00 | 14,906.00 | 15,044.00 | 150.44 | 56,222 |
| 2022-12-23 | 14,958.00 | 14,958.00 | 14,812.00 | 14,906.00 | 149.06 | 39,410 |
| 2022-12-22 | 14,872.00 | 15,084.00 | 14,806.00 | 14,950.00 | 149.50 | 88,908 |
| 2022-12-21 | 14,898.00 | 14,980.00 | 14,716.00 | 14,820.00 | 148.20 | 83,837 |
| 2022-12-20 | 14,604.00 | 14,932.00 | 14,604.00 | 14,800.00 | 148.00 | 92,242 |
| 2022-12-19 | 14,498.00 | 14,880.00 | 14,340.00 | 14,754.00 | 147.54 | 127,266 |
| 2022-12-16 | 14,270.00 | 14,588.00 | 14,130.00 | 14,396.00 | 143.96 | 98,072 |
| 2022-12-15 | 14,648.00 | 14,690.00 | 14,220.00 | 14,280.00 | 142.80 | 171,267 |
| 2022-12-14 | 14,930.00 | 15,048.00 | 14,710.00 | 14,956.00 | 149.56 | 88,131 |
| 2022-12-13 | 14,786.00 | 14,998.00 | 14,714.00 | 14,990.00 | 149.90 | 86,562 |
| 2022-12-12 | 14,940.00 | 15,000.00 | 14,700.00 | 14,780.00 | 147.80 | 78,297 |
| 2022-12-09 | 14,900.00 | 15,066.00 | 14,820.00 | 14,950.00 | 149.50 | 81,228 |
| 2022-12-08 | 15,080.00 | 15,150.00 | 14,790.00 | 14,948.00 | 149.48 | 108,861 |
| 2022-12-07 | 14,700.00 | 15,098.00 | 14,556.00 | 15,000.00 | 150.00 | 129,920 |
| 2022-12-06 | 14,860.00 | 14,948.00 | 14,656.00 | 14,800.00 | 148.00 | 91,024 |
| 2022-12-05 | 14,520.00 | 14,978.00 | 14,430.00 | 14,890.00 | 148.90 | 131,599 |
| 2022-12-02 | 14,666.00 | 14,670.00 | 14,404.00 | 14,490.00 | 144.90 | 78,047 |
| 2022-12-01 | 14,398.00 | 14,700.00 | 14,306.00 | 14,562.00 | 145.62 | 116,381 |
| 2022-11-30 | 14,462.00 | 14,484.00 | 14,218.00 | 14,284.00 | 142.84 | 81,997 |
| 2022-11-29 | 14,606.00 | 14,744.00 | 14,314.00 | 14,492.00 | 144.92 | 109,404 |
| 2022-11-28 | 14,558.00 | 14,692.00 | 14,478.00 | 14,600.00 | 146.00 | 82,724 |
| 2022-11-25 | 14,766.00 | 14,766.00 | 14,570.00 | 14,642.00 | 146.42 | 50,594 |
| 2022-11-24 | 14,760.00 | 14,844.00 | 14,690.00 | 14,770.00 | 147.70 | 49,639 |
| 2022-11-23 | 14,808.00 | 14,880.00 | 14,670.00 | 14,756.00 | 147.56 | 75,555 |
| 2022-11-22 | 14,612.00 | 14,890.00 | 14,542.00 | 14,810.00 | 148.10 | 114,637 |
| 2022-11-21 | 14,970.00 | 14,994.00 | 14,474.00 | 14,546.00 | 145.46 | 135,595 |
| 2022-11-18 | 14,938.00 | 15,018.00 | 14,662.00 | 14,976.00 | 149.76 | 97,475 |
| 2022-11-17 | 15,200.00 | 15,320.00 | 14,774.00 | 14,956.00 | 149.56 | 117,647 |
| 2022-11-16 | 15,038.00 | 15,420.00 | 14,968.00 | 15,250.00 | 152.50 | 129,062 |
| 2022-11-15 | 15,500.00 | 15,500.00 | 14,540.00 | 15,062.00 | 150.62 | 238,854 |
| 2022-11-14 | 14,840.00 | 15,500.00 | 14,684.00 | 15,392.00 | 153.92 | 219,660 |
| 2022-11-11 | 14,050.00 | 14,764.00 | 14,050.00 | 14,616.00 | 146.16 | 211,967 |
| 2022-11-10 | 13,758.00 | 14,070.00 | 13,652.00 | 13,940.00 | 139.40 | 101,022 |
| 2022-11-09 | 13,950.00 | 14,138.00 | 13,572.00 | 13,790.00 | 137.90 | 131,376 |
| 2022-11-08 | 14,094.00 | 14,144.00 | 13,830.00 | 14,010.00 | 140.10 | 104,613 |
| 2022-11-07 | 13,542.00 | 14,090.00 | 13,494.00 | 14,014.00 | 140.14 | 131,430 |
| 2022-11-03 | 13,410.00 | 13,494.00 | 13,260.00 | 13,474.00 | 134.74 | 64,061 |
| 2022-11-02 | 13,640.00 | 13,680.00 | 13,250.00 | 13,620.00 | 136.20 | 69,717 |
| 2022-11-01 | 13,800.00 | 13,848.00 | 13,570.00 | 13,648.00 | 136.48 | 69,335 |
| 2022-10-31 | 13,600.00 | 13,830.00 | 13,426.00 | 13,702.00 | 137.02 | 158,543 |
| 2022-10-28 | 13,202.00 | 13,566.00 | 13,092.00 | 13,540.00 | 135.40 | 165,253 |
| 2022-10-27 | 13,156.00 | 13,380.00 | 13,050.00 | 13,244.00 | 132.44 | 160,038 |
| 2022-10-26 | 13,500.00 | 13,650.00 | 12,990.00 | 13,118.00 | 131.18 | 206,039 |
| 2022-10-25 | 13,162.00 | 13,550.00 | 13,064.00 | 13,542.00 | 135.42 | 121,921 |
| 2022-10-24 | 13,202.00 | 13,392.00 | 13,026.00 | 13,130.00 | 131.30 | 131,517 |
| 2022-10-21 | 13,070.00 | 13,184.00 | 12,800.00 | 13,150.00 | 131.50 | 112,478 |
| 2022-10-20 | 13,050.00 | 13,246.00 | 12,940.00 | 13,096.00 | 130.96 | 103,923 |
| 2022-10-19 | 13,170.00 | 13,270.00 | 12,750.00 | 12,966.00 | 129.66 | 113,025 |
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.