GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 19,900.00 | 21,088.00 | 19,900.00 | 20,994.00 | 210.91 | 66,266 |
| 2022-04-25 | 20,188.00 | 20,200.00 | 19,708.00 | 19,900.00 | 199.92 | 54,059 |
| 2022-04-22 | 20,300.00 | 20,300.00 | 19,652.00 | 19,700.00 | 197.91 | 70,627 |
| 2022-04-21 | 20,570.00 | 20,570.00 | 19,830.00 | 20,454.00 | 205.48 | 56,470 |
| 2022-04-20 | 19,706.00 | 20,590.00 | 19,450.00 | 20,590.00 | 206.85 | 66,096 |
| 2022-04-19 | 19,888.00 | 20,084.00 | 19,288.00 | 19,676.00 | 197.66 | 49,131 |
| 2022-04-18 | 20,312.00 | 20,500.00 | 19,772.00 | 19,886.00 | 199.77 | 26,620 |
| 2022-04-15 | 20,004.00 | 20,300.00 | 19,600.00 | 20,240.00 | 203.33 | 44,704 |
| 2022-04-14 | 20,800.00 | 20,848.00 | 19,830.00 | 20,004.00 | 200.96 | 42,975 |
| 2022-04-13 | 20,900.00 | 20,984.00 | 20,720.00 | 20,794.00 | 208.90 | 18,909 |
| 2022-04-12 | 21,006.00 | 21,184.00 | 20,816.00 | 20,990.00 | 210.87 | 37,228 |
| 2022-04-11 | 21,196.00 | 21,392.00 | 20,900.00 | 21,006.00 | 211.03 | 32,278 |
| 2022-04-08 | 21,060.00 | 21,202.00 | 20,664.00 | 21,112.00 | 212.09 | 42,417 |
| 2022-04-07 | 21,258.00 | 21,416.00 | 20,700.00 | 21,050.00 | 211.47 | 39,437 |
| 2022-04-06 | 20,982.00 | 21,500.00 | 20,600.00 | 21,150.00 | 212.47 | 47,779 |
| 2022-04-05 | 21,616.00 | 21,744.00 | 20,214.00 | 20,986.00 | 210.83 | 76,180 |
| 2022-04-04 | 21,748.00 | 22,582.00 | 21,150.00 | 21,750.00 | 218.50 | 79,607 |
| 2022-04-01 | 21,076.00 | 21,734.00 | 20,984.00 | 21,500.00 | 215.99 | 116,048 |
| 2022-03-31 | 20,550.00 | 21,100.00 | 20,466.00 | 20,974.00 | 210.70 | 101,431 |
| 2022-03-30 | 20,450.00 | 20,840.00 | 20,100.00 | 20,462.00 | 205.56 | 58,726 |
| 2022-03-29 | 20,850.00 | 20,970.00 | 19,500.00 | 20,028.00 | 201.20 | 134,735 |
| 2022-03-28 | 21,070.00 | 21,070.00 | 20,564.00 | 20,850.00 | 209.46 | 78,765 |
| 2022-03-25 | 21,304.00 | 21,932.00 | 20,572.00 | 21,070.00 | 211.67 | 107,412 |
| 2022-03-24 | 21,034.00 | 23,700.00 | 20,812.00 | 20,990.00 | 210.87 | 313,933 |
| 2022-03-23 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-22 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-21 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-18 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-17 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-16 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-15 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-14 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-11 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-10 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-09 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-04 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-03 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-02 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-03-01 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-02-28 | 19,122.00 | 19,122.00 | 19,122.00 | 19,122.00 | 192.10 | 0 |
| 2022-02-25 | 18,564.00 | 20,640.00 | 18,564.00 | 20,000.00 | 200.92 | 469,789 |
| 2022-02-24 | 19,032.00 | 19,822.00 | 14,500.00 | 17,616.00 | 176.97 | 827,202 |
| 2022-02-23 | 21,146.00 | 21,146.00 | 21,146.00 | 21,146.00 | 212.43 | 0 |
| 2022-02-22 | 19,238.00 | 21,306.00 | 18,800.00 | 21,306.00 | 214.04 | 1,127,953 |
| 2022-02-21 | 21,450.00 | 21,922.00 | 18,158.00 | 20,200.00 | 202.93 | 1,003,501 |
| 2022-02-18 | 21,878.00 | 22,100.00 | 21,304.00 | 21,490.00 | 215.89 | 299,689 |
| 2022-02-17 | 22,330.00 | 22,340.00 | 21,648.00 | 21,698.00 | 217.98 | 292,855 |
| 2022-02-16 | 22,324.00 | 22,560.00 | 22,020.00 | 22,380.00 | 224.83 | 273,628 |
| 2022-02-15 | 22,144.00 | 22,510.00 | 22,000.00 | 22,272.00 | 223.74 | 277,735 |
| 2022-02-14 | 21,658.00 | 22,194.00 | 21,264.00 | 21,948.00 | 220.49 | 381,293 |
| 2022-02-11 | 22,450.00 | 22,522.00 | 21,526.00 | 22,078.00 | 221.80 | 336,955 |
| 2022-02-10 | 22,670.00 | 22,872.00 | 22,252.00 | 22,668.00 | 227.72 | 307,612 |
| 2022-02-09 | 22,450.00 | 22,830.00 | 22,324.00 | 22,798.00 | 229.03 | 316,957 |
| 2022-02-08 | 21,580.00 | 22,448.00 | 21,470.00 | 22,372.00 | 224.75 | 320,978 |
| 2022-02-07 | 21,402.00 | 21,720.00 | 21,250.00 | 21,440.00 | 215.39 | 137,064 |
| 2022-02-04 | 21,440.00 | 21,770.00 | 21,234.00 | 21,360.00 | 214.58 | 203,390 |
| 2022-02-03 | 21,648.00 | 21,750.00 | 21,220.00 | 21,406.00 | 215.04 | 190,119 |
| 2022-02-02 | 21,960.00 | 22,034.00 | 21,468.00 | 21,784.00 | 218.84 | 260,598 |
| 2022-02-01 | 22,000.00 | 22,128.00 | 21,622.00 | 21,826.00 | 219.26 | 238,136 |
| 2022-01-31 | 22,000.00 | 22,494.00 | 21,662.00 | 21,700.00 | 218.00 | 311,456 |
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.