GMK Norilskiy Nikel PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	111.80	115.40	110.74	114.60	114.60	22,884,870
2026-07-24	108.40	112.88	105.10	110.46	110.46	33,030,740
2026-07-23	112.22	112.44	107.30	110.00	110.00	19,771,640
2026-07-22	110.32	113.76	107.86	112.32	112.32	25,612,980
2026-07-21	107.76	111.86	105.70	109.88	109.88	39,340,670
2026-07-20	96.620	107.32	96.620	105.08	105.08	39,525,790
2026-07-17	98.700	102.50	95.660	99.020	99.020	30,934,370
2026-07-16	103.14	104.68	98.320	100.64	100.64	41,148,170
2026-07-15	109.00	110.84	102.30	105.40	105.40	31,876,440
2026-07-14	107.96	109.62	107.22	109.30	109.30	16,890,910
2026-07-13	111.00	111.50	106.94	108.64	108.64	27,883,480
2026-07-10	109.82	111.60	108.64	109.48	109.48	22,001,350
2026-07-09	112.28	114.50	109.08	111.40	111.40	25,614,880
2026-07-08	119.20	120.12	108.38	112.78	112.78	66,668,690
2026-07-07	120.58	121.00	116.54	119.30	119.30	26,382,190
2026-07-06	123.00	125.32	120.10	121.30	121.30	15,990,400
2026-07-03	123.20	124.88	120.22	123.34	123.34	19,253,160
2026-07-02	127.68	128.00	121.68	122.98	122.98	18,036,730
2026-07-01	127.72	130.70	126.32	127.06	127.06	15,195,460
2026-06-30	130.70	132.88	127.26	128.24	128.24	22,225,900
2026-06-29	126.90	131.76	123.56	128.94	128.94	29,925,340
2026-06-26	120.92	129.38	118.92	126.60	126.60	36,940,320
2026-06-25	122.60	124.26	120.12	122.98	122.98	30,893,270
2026-06-24	127.74	128.86	119.00	121.66	121.66	39,696,200
2026-06-23	129.98	130.70	126.30	128.06	128.06	23,687,520
2026-06-22	131.70	134.66	126.72	128.86	128.86	44,575,320
2026-06-19	137.92	138.60	131.56	133.60	133.60	31,360,280
2026-06-18	137.40	139.30	136.02	138.00	138.00	32,129,290
2026-06-17	135.40	139.90	134.64	138.58	138.58	44,485,750
2026-06-16	136.32	136.54	133.20	135.36	135.36	29,307,590
2026-06-15	129.02	136.90	128.66	135.60	135.60	48,882,940
2026-06-11	128.24	129.76	127.16	128.06	128.06	11,086,540
2026-06-10	131.30	131.72	126.70	129.42	129.42	18,690,220
2026-06-09	130.00	132.90	127.54	131.92	131.92	20,585,510
2026-06-08	132.80	134.18	128.64	129.56	129.56	21,621,270
2026-06-05	133.50	134.60	130.50	132.04	132.04	17,496,060
2026-06-04	131.20	134.30	131.04	131.96	131.96	22,324,120
2026-06-03	133.52	136.10	130.30	134.28	134.28	31,731,960
2026-06-02	126.46	134.12	125.96	133.66	133.66	35,517,030
2026-06-01	126.00	127.18	124.54	125.30	125.30	14,055,150
2026-05-29	125.74	127.62	124.24	125.14	125.14	11,237,580
2026-05-28	127.30	127.54	124.72	126.16	126.16	14,551,550
2026-05-27	127.96	128.98	126.10	127.44	127.44	13,532,980
2026-05-26	127.86	127.90	123.50	127.26	127.26	22,552,250
2026-05-25	128.48	130.86	126.30	127.66	127.66	22,653,230
2026-05-22	128.80	130.84	127.32	128.00	128.00	15,477,650
2026-05-21	127.30	130.46	125.24	129.80	129.80	14,709,540
2026-05-20	129.00	129.40	125.84	127.02	127.02	14,186,190
2026-05-19	129.18	131.54	128.66	129.60	129.60	11,128,990
2026-05-18	128.20	129.76	126.56	129.02	129.02	14,022,340
2026-05-15	130.58	130.92	127.64	128.22	128.22	15,140,220
2026-05-14	133.48	134.00	130.38	131.06	131.06	10,863,350
2026-05-13	133.98	134.70	132.28	134.32	134.32	11,148,820
2026-05-12	133.00	134.22	131.96	133.56	133.56	16,671,800
2026-05-11	130.98	134.44	130.70	132.42	132.42	9,257,990
2026-05-08	128.98	131.82	126.22	127.26	127.26	14,402,250
2026-05-07	128.08	130.00	127.10	128.92	128.92	13,832,300
2026-05-06	127.26	130.18	126.34	128.50	128.50	36,714,130
2026-05-05	124.96	127.58	121.14	126.60	126.60	30,345,000
2026-05-04	129.64	130.24	124.02	124.92	124.92	27,154,130

← NewerPage 2 of 22 · 1,270 trading daysOlder →

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.