GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	162.70	163.74	156.50	157.60	157.60	25,712,970
2026-02-03	161.06	163.84	161.04	162.72	162.72	23,628,560
2026-02-02	160.12	162.28	155.92	159.14	159.14	47,999,750
2026-01-30	168.18	169.22	159.12	163.06	163.06	47,159,840
2026-01-29	168.82	173.20	166.68	167.22	167.22	56,873,430
2026-01-28	166.78	169.30	166.58	167.60	167.60	23,706,600
2026-01-27	166.80	167.50	163.68	164.66	164.66	36,699,270
2026-01-26	165.50	170.40	165.10	169.20	169.20	54,619,050
2026-01-23	161.32	165.38	161.32	164.26	164.26	21,661,760
2026-01-22	162.08	162.42	159.38	160.60	160.60	18,126,140
2026-01-21	159.10	163.08	158.84	161.58	161.58	26,608,880
2026-01-20	158.42	159.66	157.92	158.80	158.80	14,590,700
2026-01-19	156.16	159.54	156.10	159.00	159.00	21,198,810
2026-01-16	155.88	156.90	155.30	156.00	156.00	18,110,290
2026-01-15	156.00	157.16	155.08	155.60	155.60	15,319,860
2026-01-14	159.00	159.00	155.86	156.72	156.72	23,921,080
2026-01-13	156.22	158.52	154.28	157.40	157.40	37,512,090
2026-01-12	150.28	156.78	150.00	156.22	156.22	48,546,160
2026-01-09	149.46	150.72	149.38	149.44	149.44	6,327,590
2026-01-08	151.44	151.44	149.00	149.54	149.54	10,119,260
2026-01-06	150.70	153.00	150.68	152.40	152.40	9,874,820
2026-01-05	149.08	150.84	147.40	150.58	150.58	10,708,630
2025-12-30	148.70	149.92	148.32	149.02	149.02	16,907,270
2025-12-29	152.26	153.10	148.08	148.20	148.20	42,177,960
2025-12-26	147.40	152.00	147.30	149.80	149.80	31,280,500
2025-12-25	145.62	147.54	144.64	146.24	146.24	16,335,290
2025-12-24	148.34	148.60	144.60	145.84	145.84	35,143,490
2025-12-23	143.58	148.12	143.48	147.10	147.10	35,146,210
2025-12-22	142.20	144.20	141.88	143.00	143.00	30,594,070
2025-12-19	142.78	144.58	141.00	142.30	142.30	24,671,850
2025-12-18	140.48	143.44	140.02	141.64	141.64	28,855,610
2025-12-17	140.50	141.48	139.20	140.50	140.50	15,036,180
2025-12-16	139.20	141.24	138.44	140.48	140.48	17,542,630
2025-12-15	136.80	139.46	136.02	138.68	138.68	19,265,940
2025-12-12	136.40	138.50	135.60	136.42	136.42	18,289,030
2025-12-11	136.90	139.44	135.84	136.90	136.90	22,972,410
2025-12-10	137.98	138.12	135.56	135.64	135.64	16,534,620
2025-12-09	133.10	138.88	132.74	136.92	136.92	31,312,190
2025-12-08	134.00	135.52	133.00	134.34	134.34	19,235,930
2025-12-05	128.90	134.50	128.90	134.02	134.02	24,123,770
2025-12-04	130.00	130.66	128.90	129.14	129.14	7,912,390
2025-12-03	129.60	130.14	128.10	129.84	129.84	15,771,220
2025-12-02	131.26	131.78	130.42	130.94	130.94	10,272,730
2025-12-01	130.86	132.24	130.02	131.64	131.64	12,006,190
2025-11-28	128.08	131.40	127.54	131.18	131.18	10,777,430
2025-11-27	131.50	132.12	126.90	127.72	127.72	16,781,380
2025-11-26	132.64	132.64	130.88	131.78	131.78	5,116,640
2025-11-25	129.70	133.34	128.80	132.56	132.56	17,867,370
2025-11-24	132.62	134.36	128.74	129.36	129.36	20,853,250
2025-11-21	133.32	133.86	130.22	132.90	132.90	19,349,510
2025-11-20	129.82	134.50	128.72	129.54	129.54	19,808,590
2025-11-19	127.40	131.94	126.42	130.30	130.30	27,813,210
2025-11-18	123.30	127.70	122.38	127.00	127.00	21,962,450
2025-11-17	123.90	124.38	122.24	122.94	122.94	8,713,170
2025-11-14	125.38	125.74	122.66	123.66	123.66	7,258,620
2025-11-13	124.70	126.30	124.04	125.74	125.74	10,535,760
2025-11-12	126.96	127.28	123.92	124.28	124.28	15,541,950
2025-11-11	126.56	128.10	126.00	126.40	126.40	12,876,870
2025-11-10	126.52	127.72	125.82	126.30	126.30	10,164,590
2025-11-07	124.30	127.50	123.66	126.76	126.76	9,359,250

← NewerPage 4 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.