GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	124.72	125.44	123.82	124.46	124.46	5,531,470
2025-11-05	126.94	126.94	124.36	124.92	124.92	10,686,430
2025-11-03	125.34	127.38	125.18	126.78	126.78	4,260,620
2025-11-01	123.92	125.50	123.88	124.92	124.92	3,362,380
2025-10-31	126.36	126.70	123.52	125.40	125.40	11,621,130
2025-10-30	125.30	126.72	124.42	126.12	126.12	16,330,990
2025-10-29	122.58	125.90	122.18	125.56	125.56	22,874,910
2025-10-28	118.42	123.30	117.90	121.94	121.94	25,199,660
2025-10-27	125.80	126.00	118.22	119.82	119.82	28,917,960
2025-10-24	127.42	128.36	125.00	126.30	126.30	15,606,790
2025-10-23	126.00	128.38	125.50	127.20	127.20	18,521,680
2025-10-22	128.10	130.86	125.70	128.30	128.30	21,988,170
2025-10-21	133.68	133.68	126.52	128.06	128.06	36,004,060
2025-10-20	132.34	133.90	131.80	133.36	133.36	17,710,780
2025-10-17	134.30	134.32	130.80	132.52	132.52	32,810,870
2025-10-16	126.08	135.00	124.58	129.50	129.50	51,869,050
2025-10-15	126.70	127.90	125.00	126.24	126.24	21,567,760
2025-10-14	129.04	129.34	125.78	126.96	126.96	30,608,660
2025-10-13	125.48	129.80	124.96	129.10	129.10	45,210,340
2025-10-10	129.00	129.78	125.50	126.26	126.26	41,786,980
2025-10-09	122.46	130.50	120.00	129.90	129.90	77,439,860
2025-10-08	125.94	126.76	121.00	122.18	122.18	36,517,380
2025-10-07	124.00	126.00	123.04	125.38	125.38	26,754,760
2025-10-06	120.00	124.66	118.02	124.20	124.20	23,112,690
2025-10-03	121.50	122.70	119.50	120.50	120.50	12,249,780
2025-10-02	121.22	122.12	120.20	121.38	121.38	15,221,890
2025-10-01	123.98	124.58	120.46	121.30	121.30	15,295,860
2025-09-30	125.96	125.98	122.42	124.00	124.00	22,833,480
2025-09-29	122.78	127.20	122.60	124.58	124.58	47,539,130
2025-09-26	120.60	123.68	119.84	123.12	123.12	16,976,630
2025-09-25	123.82	123.86	120.10	121.72	121.72	14,939,840
2025-09-24	119.40	123.70	117.66	122.26	122.26	20,348,270
2025-09-23	121.70	123.90	118.08	123.20	123.20	22,833,810
2025-09-22	119.40	122.32	117.42	121.34	121.34	22,541,230
2025-09-19	122.88	124.48	119.06	120.36	120.36	23,014,240
2025-09-18	126.40	126.70	122.70	123.98	123.98	20,667,790
2025-09-17	124.46	126.36	122.50	125.22	125.22	11,720,530
2025-09-16	123.70	125.12	121.38	124.00	124.00	17,434,070
2025-09-15	124.20	125.04	122.44	123.36	123.36	17,253,720
2025-09-12	129.70	130.02	124.00	127.04	127.04	35,548,180
2025-09-11	129.66	130.32	127.50	129.88	129.88	19,281,990
2025-09-10	130.10	131.76	128.50	130.60	130.60	21,523,820
2025-09-09	129.28	130.50	128.64	130.04	130.04	18,752,630
2025-09-08	126.00	129.28	125.66	129.08	129.08	14,776,010
2025-09-05	124.80	126.24	123.50	125.30	125.30	10,554,290
2025-09-04	124.96	125.70	123.34	123.82	123.82	11,231,580
2025-09-03	123.30	125.30	122.08	123.88	123.88	9,821,960
2025-09-02	123.18	123.86	121.22	121.32	121.32	11,377,110
2025-09-01	125.44	126.58	122.70	123.94	123.94	8,412,220
2025-08-29	124.52	125.78	124.00	124.64	124.64	8,749,820
2025-08-28	127.16	127.16	123.84	126.50	126.50	15,706,360
2025-08-27	123.00	127.54	122.16	126.58	126.58	17,141,350
2025-08-26	123.50	125.16	121.86	122.24	122.24	10,236,960
2025-08-25	123.02	123.66	120.00	122.88	122.88	13,391,240
2025-08-22	121.96	124.52	120.98	123.02	123.02	15,463,050
2025-08-21	125.72	126.12	121.50	121.90	121.90	22,046,210
2025-08-20	128.34	129.08	125.30	126.16	126.16	12,848,720
2025-08-19	130.02	131.00	127.80	128.00	128.00	17,584,330
2025-08-18	128.84	131.40	125.44	127.76	127.76	28,930,970
2025-08-15	131.64	132.64	130.10	131.86	131.86	26,485,210

← NewerPage 5 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.