GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 13,340.00 | 13,530.00 | 12,970.00 | 13,440.00 | 134.40 | 138,848 |
| 2022-10-17 | 12,646.00 | 13,270.00 | 12,632.00 | 13,150.00 | 131.50 | 104,565 |
| 2022-10-14 | 12,650.00 | 12,688.00 | 12,340.00 | 12,546.00 | 125.46 | 66,312 |
| 2022-10-13 | 12,668.00 | 12,888.00 | 12,524.00 | 12,622.00 | 126.22 | 71,997 |
| 2022-10-12 | 12,860.00 | 13,036.00 | 12,462.00 | 12,728.00 | 127.28 | 101,538 |
| 2022-10-11 | 12,498.00 | 12,938.00 | 12,250.00 | 12,800.00 | 128.00 | 120,463 |
| 2022-10-10 | 11,600.00 | 12,508.00 | 11,500.00 | 12,380.00 | 123.80 | 167,419 |
| 2022-10-07 | 12,350.00 | 12,350.00 | 11,900.00 | 12,064.00 | 120.64 | 96,109 |
| 2022-10-06 | 12,520.00 | 12,640.00 | 12,342.00 | 12,414.00 | 124.14 | 85,992 |
| 2022-10-05 | 12,932.00 | 12,932.00 | 12,318.00 | 12,542.00 | 125.42 | 149,842 |
| 2022-10-04 | 13,240.00 | 13,300.00 | 12,714.00 | 12,874.00 | 128.74 | 116,589 |
| 2022-10-03 | 12,458.00 | 13,250.00 | 12,290.00 | 12,732.00 | 127.32 | 124,794 |
| 2022-09-30 | 12,388.00 | 12,788.00 | 11,944.00 | 12,294.00 | 123.58 | 205,755 |
| 2022-09-29 | 12,998.00 | 13,200.00 | 12,012.00 | 12,224.00 | 122.87 | 214,600 |
| 2022-09-28 | 13,234.00 | 13,372.00 | 12,750.00 | 12,806.00 | 128.72 | 104,895 |
| 2022-09-27 | 13,100.00 | 13,400.00 | 12,800.00 | 13,074.00 | 131.42 | 124,675 |
| 2022-09-26 | 14,000.00 | 14,000.00 | 12,360.00 | 13,054.00 | 131.22 | 281,982 |
| 2022-09-23 | 14,822.00 | 14,830.00 | 14,106.00 | 14,126.00 | 141.99 | 140,731 |
| 2022-09-22 | 14,752.00 | 15,134.00 | 14,702.00 | 14,758.00 | 148.34 | 95,435 |
| 2022-09-21 | 14,560.00 | 15,130.00 | 14,096.00 | 14,610.00 | 146.86 | 199,285 |
| 2022-09-20 | 15,980.00 | 16,054.00 | 15,050.00 | 15,228.00 | 153.07 | 250,224 |
| 2022-09-19 | 16,258.00 | 16,294.00 | 15,954.00 | 15,962.00 | 160.45 | 91,417 |
| 2022-09-16 | 16,200.00 | 16,390.00 | 16,028.00 | 16,170.00 | 162.54 | 80,271 |
| 2022-09-15 | 16,220.00 | 16,444.00 | 16,152.00 | 16,232.00 | 163.16 | 121,007 |
| 2022-09-14 | 16,420.00 | 16,438.00 | 15,950.00 | 16,246.00 | 163.30 | 157,874 |
| 2022-09-13 | 16,800.00 | 16,810.00 | 16,400.00 | 16,520.00 | 166.06 | 52,581 |
| 2022-09-12 | 16,740.00 | 16,960.00 | 16,568.00 | 16,640.00 | 167.26 | 61,868 |
| 2022-09-09 | 16,250.00 | 16,742.00 | 16,246.00 | 16,740.00 | 168.27 | 64,175 |
| 2022-09-08 | 16,230.00 | 16,398.00 | 16,080.00 | 16,244.00 | 163.28 | 61,415 |
| 2022-09-07 | 16,618.00 | 16,748.00 | 16,222.00 | 16,222.00 | 163.06 | 70,050 |
| 2022-09-06 | 17,002.00 | 17,224.00 | 16,450.00 | 16,604.00 | 166.90 | 127,188 |
| 2022-09-05 | 16,770.00 | 17,000.00 | 16,432.00 | 17,000.00 | 170.88 | 68,877 |
| 2022-09-02 | 16,508.00 | 16,978.00 | 16,508.00 | 16,746.00 | 168.33 | 106,161 |
| 2022-09-01 | 16,164.00 | 16,670.00 | 15,910.00 | 16,600.00 | 166.86 | 110,924 |
| 2022-08-31 | 15,750.00 | 16,140.00 | 15,704.00 | 16,140.00 | 162.24 | 114,195 |
| 2022-08-30 | 15,594.00 | 15,766.00 | 15,420.00 | 15,650.00 | 157.31 | 79,530 |
| 2022-08-29 | 15,390.00 | 15,604.00 | 15,340.00 | 15,594.00 | 156.75 | 41,285 |
| 2022-08-26 | 15,434.00 | 15,436.00 | 15,202.00 | 15,392.00 | 154.72 | 40,783 |
| 2022-08-25 | 15,460.00 | 15,598.00 | 15,302.00 | 15,384.00 | 154.64 | 57,593 |
| 2022-08-24 | 15,600.00 | 15,666.00 | 15,380.00 | 15,458.00 | 155.38 | 48,693 |
| 2022-08-23 | 15,430.00 | 15,788.00 | 15,328.00 | 15,592.00 | 156.73 | 92,705 |
| 2022-08-22 | 15,296.00 | 15,542.00 | 15,268.00 | 15,430.00 | 155.10 | 72,342 |
| 2022-08-19 | 15,160.00 | 15,356.00 | 14,980.00 | 15,330.00 | 154.09 | 49,696 |
| 2022-08-18 | 15,348.00 | 15,388.00 | 15,060.00 | 15,160.00 | 152.38 | 53,861 |
| 2022-08-17 | 15,490.00 | 15,598.00 | 15,162.00 | 15,370.00 | 154.50 | 61,564 |
| 2022-08-16 | 15,142.00 | 15,490.00 | 15,102.00 | 15,444.00 | 155.24 | 75,389 |
| 2022-08-15 | 14,820.00 | 15,142.00 | 14,702.00 | 15,142.00 | 152.20 | 70,749 |
| 2022-08-12 | 14,900.00 | 14,960.00 | 14,720.00 | 14,826.00 | 149.03 | 42,094 |
| 2022-08-11 | 15,022.00 | 15,160.00 | 14,836.00 | 14,908.00 | 149.85 | 60,394 |
| 2022-08-10 | 15,148.00 | 15,338.00 | 14,822.00 | 14,970.00 | 150.47 | 120,068 |
| 2022-08-09 | 14,482.00 | 15,174.00 | 14,372.00 | 15,150.00 | 152.28 | 95,289 |
| 2022-08-08 | 14,790.00 | 14,790.00 | 14,450.00 | 14,458.00 | 145.33 | 63,990 |
| 2022-08-05 | 14,724.00 | 14,820.00 | 14,300.00 | 14,394.00 | 144.69 | 109,273 |
| 2022-08-04 | 14,744.00 | 14,868.00 | 14,606.00 | 14,710.00 | 147.86 | 100,134 |
| 2022-08-03 | 15,140.00 | 15,434.00 | 14,752.00 | 14,754.00 | 148.30 | 146,107 |
| 2022-08-02 | 15,590.00 | 15,646.00 | 15,116.00 | 15,140.00 | 152.18 | 120,336 |
| 2022-08-01 | 16,200.00 | 16,388.00 | 15,574.00 | 15,590.00 | 156.71 | 123,364 |
| 2022-07-29 | 15,400.00 | 16,230.00 | 15,326.00 | 16,150.00 | 162.34 | 138,550 |
| 2022-07-28 | 15,740.00 | 15,866.00 | 15,316.00 | 15,500.00 | 155.80 | 118,616 |
| 2022-07-27 | 15,856.00 | 16,270.00 | 15,368.00 | 15,640.00 | 157.21 | 205,706 |
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.