GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 14,850.00 | 15,876.00 | 14,838.00 | 15,850.00 | 159.32 | 173,656 |
| 2022-07-25 | 14,862.00 | 14,862.00 | 14,680.00 | 14,794.00 | 148.71 | 90,743 |
| 2022-07-22 | 14,808.00 | 14,980.00 | 14,600.00 | 14,730.00 | 148.06 | 86,712 |
| 2022-07-21 | 15,012.00 | 15,084.00 | 14,626.00 | 14,800.00 | 148.77 | 71,852 |
| 2022-07-20 | 14,930.00 | 15,050.00 | 14,854.00 | 15,050.00 | 151.28 | 50,140 |
| 2022-07-19 | 15,250.00 | 15,300.00 | 14,800.00 | 14,914.00 | 149.91 | 78,102 |
| 2022-07-18 | 15,898.00 | 15,898.00 | 15,102.00 | 15,282.00 | 153.61 | 80,494 |
| 2022-07-15 | 15,390.00 | 15,626.00 | 15,160.00 | 15,600.00 | 156.81 | 76,027 |
| 2022-07-14 | 15,290.00 | 15,480.00 | 15,000.00 | 15,302.00 | 153.81 | 111,162 |
| 2022-07-13 | 15,952.00 | 16,020.00 | 15,060.00 | 15,200.00 | 152.79 | 126,660 |
| 2022-07-12 | 16,200.00 | 16,254.00 | 15,900.00 | 15,922.00 | 160.04 | 53,999 |
| 2022-07-11 | 16,698.00 | 16,898.00 | 16,112.00 | 16,270.00 | 163.54 | 52,507 |
| 2022-07-08 | 16,600.00 | 16,800.00 | 16,516.00 | 16,720.00 | 168.07 | 38,231 |
| 2022-07-07 | 16,460.00 | 16,696.00 | 16,320.00 | 16,550.00 | 166.36 | 52,066 |
| 2022-07-06 | 16,500.00 | 16,980.00 | 16,282.00 | 16,452.00 | 165.37 | 89,864 |
| 2022-07-05 | 17,202.00 | 17,822.00 | 15,826.00 | 16,700.00 | 167.86 | 268,584 |
| 2022-07-04 | 17,050.00 | 17,350.00 | 16,840.00 | 17,024.00 | 171.12 | 66,778 |
| 2022-07-01 | 17,400.00 | 17,742.00 | 17,000.00 | 17,100.00 | 171.89 | 91,572 |
| 2022-06-30 | 17,700.00 | 17,944.00 | 17,014.00 | 17,400.00 | 174.90 | 139,501 |
| 2022-06-29 | 18,214.00 | 18,250.00 | 17,560.00 | 17,652.00 | 177.43 | 130,081 |
| 2022-06-28 | 18,586.00 | 18,588.00 | 18,112.00 | 18,252.00 | 183.46 | 73,929 |
| 2022-06-27 | 18,866.00 | 18,886.00 | 18,450.00 | 18,586.00 | 186.82 | 75,438 |
| 2022-06-24 | 19,090.00 | 19,198.00 | 18,740.00 | 18,934.00 | 190.32 | 38,312 |
| 2022-06-23 | 18,890.00 | 19,230.00 | 18,652.00 | 19,100.00 | 191.99 | 69,725 |
| 2022-06-22 | 18,800.00 | 18,940.00 | 18,600.00 | 18,940.00 | 190.38 | 58,880 |
| 2022-06-21 | 19,178.00 | 19,218.00 | 18,820.00 | 18,820.00 | 189.17 | 53,423 |
| 2022-06-20 | 19,190.00 | 19,224.00 | 19,044.00 | 19,180.00 | 192.79 | 46,260 |
| 2022-06-17 | 19,368.00 | 19,368.00 | 19,100.00 | 19,194.00 | 192.93 | 38,612 |
| 2022-06-16 | 19,040.00 | 19,478.00 | 18,972.00 | 19,370.00 | 194.70 | 69,646 |
| 2022-06-15 | 19,102.00 | 19,156.00 | 18,818.00 | 19,040.00 | 191.39 | 68,979 |
| 2022-06-14 | 19,398.00 | 19,398.00 | 19,002.00 | 19,102.00 | 192.01 | 51,259 |
| 2022-06-10 | 19,350.00 | 19,554.00 | 19,266.00 | 19,490.00 | 195.91 | 95,767 |
| 2022-06-09 | 20,140.00 | 20,348.00 | 19,900.00 | 20,310.00 | 204.03 | 86,579 |
| 2022-06-08 | 20,200.00 | 20,262.00 | 20,052.00 | 20,134.00 | 202.27 | 49,493 |
| 2022-06-07 | 20,300.00 | 20,370.00 | 19,810.00 | 20,200.00 | 202.93 | 55,936 |
| 2022-06-06 | 20,320.00 | 20,720.00 | 20,250.00 | 20,294.00 | 203.87 | 56,776 |
| 2022-06-03 | 20,200.00 | 20,480.00 | 20,106.00 | 20,314.00 | 204.07 | 58,922 |
| 2022-06-02 | 20,430.00 | 20,500.00 | 19,954.00 | 20,154.00 | 202.47 | 69,430 |
| 2022-06-01 | 20,252.00 | 20,428.00 | 20,070.00 | 20,416.00 | 205.10 | 37,658 |
| 2022-05-31 | 20,132.00 | 20,200.00 | 20,002.00 | 20,190.00 | 202.83 | 37,712 |
| 2022-05-30 | 20,222.00 | 20,286.00 | 19,936.00 | 20,132.00 | 202.25 | 46,033 |
| 2022-05-27 | 20,200.00 | 20,450.00 | 20,050.00 | 20,162.00 | 202.55 | 53,243 |
| 2022-05-26 | 20,146.00 | 20,500.00 | 20,072.00 | 20,198.00 | 202.91 | 56,925 |
| 2022-05-25 | 20,100.00 | 20,246.00 | 19,906.00 | 20,080.00 | 201.72 | 27,012 |
| 2022-05-24 | 19,882.00 | 20,222.00 | 19,600.00 | 20,010.00 | 201.02 | 59,184 |
| 2022-05-23 | 20,650.00 | 20,748.00 | 19,708.00 | 19,800.00 | 198.91 | 74,265 |
| 2022-05-20 | 21,302.00 | 21,400.00 | 20,650.00 | 20,700.00 | 207.95 | 64,363 |
| 2022-05-19 | 21,450.00 | 21,492.00 | 21,212.00 | 21,300.00 | 213.98 | 24,378 |
| 2022-05-18 | 21,356.00 | 21,700.00 | 21,350.00 | 21,416.00 | 215.14 | 46,836 |
| 2022-05-17 | 21,372.00 | 21,488.00 | 21,340.00 | 21,348.00 | 214.46 | 48,171 |
| 2022-05-16 | 21,264.00 | 21,418.00 | 21,210.00 | 21,364.00 | 214.62 | 28,478 |
| 2022-05-13 | 21,300.00 | 21,410.00 | 21,104.00 | 21,200.00 | 212.97 | 21,884 |
| 2022-05-12 | 21,300.00 | 21,420.00 | 21,050.00 | 21,238.00 | 213.36 | 35,515 |
| 2022-05-11 | 21,746.00 | 21,748.00 | 21,050.00 | 21,330.00 | 214.28 | 55,959 |
| 2022-05-06 | 21,500.00 | 21,850.00 | 21,430.00 | 21,766.00 | 218.66 | 43,077 |
| 2022-05-05 | 21,502.00 | 21,550.00 | 21,358.00 | 21,544.00 | 216.43 | 21,552 |
| 2022-05-04 | 21,550.00 | 21,600.00 | 21,300.00 | 21,352.00 | 214.50 | 36,162 |
| 2022-04-29 | 21,000.00 | 21,564.00 | 21,000.00 | 21,550.00 | 216.49 | 52,202 |
| 2022-04-28 | 21,300.00 | 21,486.00 | 20,900.00 | 21,000.00 | 210.97 | 53,737 |
| 2022-04-27 | 20,988.00 | 21,284.00 | 20,710.00 | 21,272.00 | 213.70 | 57,687 |
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.