GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	131.64	132.64	130.10	131.86	131.86	26,485,210
2025-08-14	127.72	131.64	127.08	131.10	131.10	25,471,320
2025-08-13	128.32	129.50	127.58	128.98	128.98	13,315,860
2025-08-12	128.20	128.68	126.54	128.50	128.50	12,096,860
2025-08-11	130.00	130.96	126.90	128.38	128.38	30,705,820
2025-08-08	126.00	128.80	124.10	127.22	127.22	20,464,710
2025-08-07	123.70	127.80	122.92	124.84	124.84	37,266,360
2025-08-06	122.40	126.48	119.70	120.44	120.44	37,809,550
2025-08-05	121.04	122.36	120.12	121.70	121.70	11,836,210
2025-08-04	119.54	121.96	118.42	121.46	121.46	14,248,820
2025-08-01	121.38	121.90	118.70	119.42	119.42	14,524,970
2025-07-31	119.76	121.60	117.82	119.84	119.84	29,053,530
2025-07-30	122.90	123.20	119.16	120.86	120.86	34,012,110
2025-07-29	117.06	123.32	116.14	122.88	122.88	75,496,420
2025-07-28	114.68	117.68	113.42	116.20	116.20	46,273,770
2025-07-25	118.46	118.90	113.20	114.20	114.20	30,439,060
2025-07-24	118.18	119.38	117.48	117.92	117.92	17,217,360
2025-07-23	119.52	120.76	117.42	118.98	118.98	23,881,490
2025-07-22	116.46	120.10	115.46	119.06	119.06	28,885,100
2025-07-21	115.36	118.84	114.74	116.56	116.56	42,632,310
2025-07-18	108.68	115.44	108.10	114.62	114.62	50,155,960
2025-07-17	110.36	111.18	108.46	109.24	109.24	17,973,090
2025-07-16	110.10	112.30	109.04	110.90	110.90	32,044,850
2025-07-15	109.52	110.90	108.76	109.98	109.98	29,616,940
2025-07-14	101.96	109.52	100.62	108.14	108.14	53,820,020
2025-07-11	104.60	104.88	101.08	101.28	101.28	17,065,580
2025-07-10	104.22	105.42	103.12	104.88	104.88	13,092,960
2025-07-09	103.72	104.70	102.20	103.08	103.08	27,255,480
2025-07-08	106.38	107.70	103.10	105.06	105.06	26,470,470
2025-07-07	109.68	109.70	106.36	106.98	106.98	14,158,490
2025-07-04	109.38	110.50	108.08	109.98	109.98	17,264,540
2025-07-03	112.00	112.70	108.82	110.00	110.00	31,165,150
2025-07-02	110.70	112.46	110.20	110.76	110.76	22,139,480
2025-07-01	111.42	112.82	110.00	110.70	110.70	28,611,490
2025-06-30	111.78	112.62	109.78	111.16	111.16	30,635,050
2025-06-27	110.50	111.58	109.56	110.72	110.72	29,920,600
2025-06-26	107.62	110.68	107.30	110.32	110.32	29,917,830
2025-06-25	105.20	107.50	105.02	107.18	107.18	14,962,880
2025-06-24	103.96	105.26	103.22	104.66	104.66	12,891,790
2025-06-23	104.70	105.30	102.70	104.90	104.90	14,308,720
2025-06-20	106.98	107.20	104.48	104.94	104.94	9,068,350
2025-06-19	107.38	108.36	105.00	107.26	107.26	15,862,850
2025-06-18	107.52	108.60	106.26	108.00	108.00	12,430,340
2025-06-17	104.60	107.98	103.66	107.50	107.50	16,389,770
2025-06-16	105.52	106.66	104.10	104.82	104.82	13,399,280
2025-06-13	107.04	108.14	104.82	105.90	105.90	7,713,420
2025-06-11	106.38	108.46	104.56	107.60	107.60	23,136,040
2025-06-10	111.00	111.92	105.62	107.08	107.08	37,370,160
2025-06-09	108.20	111.20	106.60	108.88	108.88	33,932,470
2025-06-06	109.50	112.86	108.20	108.32	108.32	25,141,690
2025-06-05	111.38	112.40	109.02	110.28	110.28	14,332,730
2025-06-04	110.40	113.36	109.58	111.44	111.44	29,168,310
2025-06-03	105.68	110.42	105.68	109.46	109.46	17,815,500
2025-06-02	106.44	108.18	103.02	106.38	106.38	18,655,180
2025-05-30	104.50	106.96	104.10	105.60	105.60	14,139,890
2025-05-29	107.26	107.40	104.50	105.84	105.84	13,092,710
2025-05-28	101.64	107.58	101.34	103.84	103.84	23,651,150
2025-05-27	100.04	101.90	98.500	101.50	101.50	15,851,390
2025-05-26	103.66	103.66	99.000	99.800	99.800	17,999,910
2025-05-23	105.02	105.34	103.10	103.48	103.48	8,905,940

← NewerPage 6 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.