GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	129.24	130.78	127.12	128.56	128.56	19,715,870
2026-04-29	134.88	135.58	128.18	128.90	128.90	33,047,570
2026-04-28	137.46	137.46	134.22	134.84	134.84	13,720,670
2026-04-27	137.76	139.86	136.40	136.86	136.86	15,283,860
2026-04-24	140.20	140.72	137.34	137.98	137.98	11,264,890
2026-04-23	140.80	141.18	138.82	140.80	140.80	12,305,030
2026-04-22	142.00	142.96	139.24	140.54	140.54	17,718,380
2026-04-21	139.22	141.68	138.50	141.12	141.12	24,786,900
2026-04-20	137.70	139.68	134.54	139.00	139.00	23,393,850
2026-04-17	136.16	138.48	135.20	137.60	137.60	17,935,680
2026-04-16	134.64	137.38	134.24	135.84	135.84	19,658,790
2026-04-15	132.12	135.12	131.52	133.84	133.84	17,431,760
2026-04-14	131.34	134.34	129.80	133.50	133.50	20,713,940
2026-04-13	134.24	134.60	129.16	129.96	129.96	25,688,910
2026-04-10	135.50	136.08	133.82	134.60	134.60	7,684,480
2026-04-09	136.12	136.94	134.54	135.20	135.20	10,548,960
2026-04-08	136.50	138.90	135.40	135.76	135.76	29,204,880
2026-04-07	137.60	137.80	134.52	135.58	135.58	14,013,310
2026-04-06	133.90	137.88	133.34	137.48	137.48	26,335,620
2026-04-03	137.34	137.82	133.90	135.00	135.00	21,682,640
2026-04-02	139.78	139.80	136.62	137.70	137.70	19,202,910
2026-04-01	140.34	142.24	138.70	139.14	139.14	18,884,850
2026-03-31	141.84	142.98	138.66	139.60	139.60	18,120,640
2026-03-30	140.02	144.74	139.26	141.34	141.34	28,521,560
2026-03-27	143.88	145.00	139.98	141.60	141.60	21,644,630
2026-03-26	146.96	146.96	142.48	144.04	144.04	12,800,310
2026-03-25	146.72	148.18	146.10	146.96	146.96	14,736,390
2026-03-24	147.32	148.72	144.78	145.90	145.90	13,675,710
2026-03-23	151.38	151.44	146.80	148.14	148.14	31,415,700
2026-03-20	152.50	154.50	152.32	153.18	153.18	9,283,310
2026-03-19	152.16	153.50	150.80	151.00	151.00	17,543,230
2026-03-18	154.00	156.14	152.12	153.42	153.42	15,412,810
2026-03-17	154.22	155.10	153.70	153.86	153.86	6,166,830
2026-03-16	155.56	155.98	153.50	154.36	154.36	12,244,780
2026-03-13	155.80	158.32	154.74	154.88	154.88	8,841,350
2026-03-12	156.40	157.02	154.58	155.00	155.00	9,081,980
2026-03-11	157.20	158.90	155.80	156.00	156.00	7,878,340
2026-03-10	157.80	160.32	155.80	156.10	156.10	15,212,230
2026-03-09	159.40	159.50	154.20	156.16	156.16	13,860,100
2026-03-06	160.96	160.98	158.14	158.74	158.74	12,907,480
2026-03-05	161.88	162.00	159.36	160.50	160.50	12,875,980
2026-03-04	158.10	162.42	157.60	160.16	160.16	14,601,340
2026-03-03	161.30	163.14	156.62	158.68	158.68	22,171,770
2026-03-02	164.94	166.16	160.82	161.90	161.90	29,336,490
2026-02-27	161.88	165.74	161.88	164.88	164.88	25,293,040
2026-02-26	160.44	162.18	160.00	161.50	161.50	14,832,960
2026-02-25	156.74	161.58	156.28	161.50	161.50	23,416,530
2026-02-24	154.72	158.28	154.36	156.08	156.08	17,530,130
2026-02-20	153.76	155.14	151.52	154.44	154.44	12,309,540
2026-02-19	155.74	157.38	152.66	153.76	153.76	16,339,090
2026-02-18	154.60	156.18	153.20	155.86	155.86	12,932,610
2026-02-17	155.84	155.92	153.42	153.68	153.68	11,591,870
2026-02-16	154.56	156.40	151.98	154.68	154.68	19,310,110
2026-02-13	158.40	159.96	153.10	154.62	154.62	38,995,670
2026-02-12	161.12	161.48	158.00	159.70	159.70	23,387,390
2026-02-11	156.52	162.62	156.30	160.96	160.96	31,371,000
2026-02-10	157.10	157.44	155.28	155.98	155.98	8,917,670
2026-02-09	157.36	158.22	154.84	156.28	156.28	15,683,770
2026-02-06	152.80	157.34	152.30	156.58	156.58	19,705,500
2026-02-05	156.88	157.24	152.96	153.58	153.58	29,841,770

← NewerPage 3 of 22 · 1,271 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.