GMK Norilskiy Nikel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 22,100.00 | 22,364.00 | 21,958.00 | 22,140.00 | 222.42 | 250,898 |
| 2022-01-27 | 21,700.00 | 22,564.00 | 21,442.00 | 22,036.00 | 221.37 | 428,523 |
| 2022-01-26 | 21,400.00 | 22,310.00 | 21,070.00 | 22,064.00 | 221.65 | 457,164 |
| 2022-01-25 | 21,274.00 | 21,630.00 | 20,858.00 | 20,996.00 | 210.93 | 425,526 |
| 2022-01-24 | 22,198.00 | 22,240.00 | 20,472.00 | 21,072.00 | 211.69 | 737,719 |
| 2022-01-21 | 22,000.00 | 22,436.00 | 21,682.00 | 22,192.00 | 222.94 | 443,509 |
| 2022-01-20 | 22,146.00 | 22,666.00 | 21,782.00 | 22,554.00 | 226.58 | 470,678 |
| 2022-01-19 | 20,704.00 | 22,188.00 | 19,800.00 | 21,956.00 | 220.57 | 765,089 |
| 2022-01-18 | 21,838.00 | 21,930.00 | 19,706.00 | 20,652.00 | 207.47 | 989,092 |
| 2022-01-17 | 22,700.00 | 22,756.00 | 21,552.00 | 21,818.00 | 219.18 | 417,280 |
| 2022-01-14 | 22,800.00 | 23,044.00 | 22,190.00 | 22,608.00 | 227.12 | 571,577 |
| 2022-01-13 | 22,700.00 | 23,336.00 | 22,250.00 | 22,472.00 | 225.75 | 896,743 |
| 2022-01-12 | 23,702.00 | 24,082.00 | 23,534.00 | 24,050.00 | 241.45 | 541,879 |
| 2022-01-11 | 23,510.00 | 23,794.00 | 23,420.00 | 23,700.00 | 237.94 | 428,761 |
| 2022-01-10 | 23,498.00 | 23,730.00 | 23,374.00 | 23,516.00 | 236.09 | 331,349 |
| 2022-01-07 | 23,288.00 | 23,288.00 | 23,288.00 | 23,288.00 | 233.80 | 0 |
| 2022-01-06 | 22,940.00 | 23,388.00 | 22,850.00 | 23,220.00 | 233.12 | 201,080 |
| 2022-01-05 | 23,266.00 | 23,620.00 | 22,604.00 | 23,500.00 | 235.93 | 331,791 |
| 2022-01-04 | 23,400.00 | 23,450.00 | 23,132.00 | 23,298.00 | 233.90 | 201,976 |
| 2022-01-03 | 22,998.00 | 23,450.00 | 22,962.00 | 23,284.00 | 233.76 | 195,400 |
| 2021-12-30 | 22,628.00 | 22,924.00 | 22,590.00 | 22,828.00 | 229.18 | 181,185 |
| 2021-12-29 | 22,650.00 | 22,834.00 | 22,534.00 | 22,560.00 | 226.49 | 165,375 |
| 2021-12-28 | 22,600.00 | 22,930.00 | 22,510.00 | 22,650.00 | 227.40 | 239,964 |
| 2021-12-27 | 21,900.00 | 22,550.00 | 21,854.00 | 22,400.00 | 224.89 | 215,858 |
| 2021-12-24 | 21,810.00 | 21,918.00 | 21,650.00 | 21,810.00 | 218.96 | 107,428 |
| 2021-12-23 | 21,830.00 | 22,020.00 | 21,750.00 | 21,918.00 | 220.05 | 191,362 |
| 2021-12-22 | 21,662.00 | 21,924.00 | 21,622.00 | 21,888.00 | 219.75 | 187,528 |
| 2021-12-21 | 21,698.00 | 21,882.00 | 21,550.00 | 21,620.00 | 217.06 | 210,789 |
| 2021-12-20 | 21,608.00 | 21,738.00 | 21,334.00 | 21,706.00 | 217.92 | 215,335 |
| 2021-12-17 | 21,280.00 | 21,848.00 | 21,054.00 | 21,762.00 | 218.48 | 329,662 |
| 2021-12-16 | 21,420.00 | 21,746.00 | 21,184.00 | 21,282.00 | 213.66 | 363,333 |
| 2021-12-15 | 20,958.00 | 21,326.00 | 20,730.00 | 21,180.00 | 212.64 | 301,821 |
| 2021-12-14 | 20,850.00 | 21,298.00 | 18,854.00 | 20,902.00 | 209.85 | 650,571 |
| 2021-12-13 | 21,938.00 | 22,020.00 | 20,832.00 | 20,922.00 | 210.05 | 349,787 |
| 2021-12-10 | 22,016.00 | 22,054.00 | 21,800.00 | 21,800.00 | 218.86 | 128,356 |
| 2021-12-09 | 21,998.00 | 22,108.00 | 21,704.00 | 22,100.00 | 221.88 | 171,185 |
| 2021-12-08 | 21,972.00 | 22,188.00 | 21,864.00 | 21,886.00 | 219.73 | 264,488 |
| 2021-12-07 | 21,900.00 | 22,038.00 | 21,734.00 | 21,900.00 | 219.87 | 163,783 |
| 2021-12-06 | 21,898.00 | 22,044.00 | 21,562.00 | 21,748.00 | 218.34 | 153,710 |
| 2021-12-03 | 22,200.00 | 22,230.00 | 21,778.00 | 21,912.00 | 219.99 | 151,573 |
| 2021-12-02 | 21,912.00 | 22,174.00 | 21,868.00 | 22,140.00 | 222.28 | 224,169 |
| 2021-12-01 | 21,998.00 | 22,280.00 | 21,708.00 | 22,170.00 | 222.58 | 317,814 |
| 2021-11-30 | 21,390.00 | 21,760.00 | 21,280.00 | 21,706.00 | 217.92 | 415,126 |
| 2021-11-29 | 21,840.00 | 21,998.00 | 21,442.00 | 21,494.00 | 215.79 | 261,991 |
| 2021-11-26 | 21,750.00 | 21,898.00 | 21,400.00 | 21,612.00 | 216.98 | 332,835 |
| 2021-11-25 | 22,220.00 | 22,378.00 | 21,968.00 | 22,150.00 | 222.38 | 112,233 |
| 2021-11-24 | 22,462.00 | 22,526.00 | 21,968.00 | 22,204.00 | 222.92 | 251,923 |
| 2021-11-23 | 21,836.00 | 22,448.00 | 21,276.00 | 22,360.00 | 224.49 | 421,947 |
| 2021-11-22 | 22,138.00 | 22,454.00 | 21,400.00 | 21,716.00 | 218.02 | 530,192 |
| 2021-11-19 | 22,388.00 | 22,494.00 | 21,872.00 | 22,040.00 | 221.27 | 273,845 |
| 2021-11-18 | 22,522.00 | 22,640.00 | 22,178.00 | 22,270.00 | 223.58 | 238,149 |
| 2021-11-17 | 22,768.00 | 22,898.00 | 22,354.00 | 22,634.00 | 227.24 | 247,847 |
| 2021-11-16 | 22,404.00 | 23,126.00 | 22,404.00 | 22,632.00 | 227.22 | 501,616 |
| 2021-11-15 | 22,002.00 | 22,474.00 | 21,900.00 | 22,384.00 | 224.73 | 249,959 |
| 2021-11-12 | 22,050.00 | 22,320.00 | 21,756.00 | 22,160.00 | 222.48 | 251,803 |
| 2021-11-11 | 21,734.00 | 22,094.00 | 21,732.00 | 22,050.00 | 221.37 | 190,832 |
| 2021-11-10 | 22,232.00 | 22,520.00 | 21,600.00 | 21,882.00 | 219.69 | 304,501 |
| 2021-11-09 | 21,872.00 | 22,538.00 | 21,804.00 | 22,308.00 | 223.96 | 289,073 |
| 2021-11-08 | 21,764.00 | 21,962.00 | 21,662.00 | 21,868.00 | 219.55 | 179,141 |
| 2021-11-05 | 22,020.00 | 22,022.00 | 21,560.00 | 21,588.00 | 216.74 | 218,867 |
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.