GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	105.56	106.30	103.54	105.76	105.76	19,692,580
2025-05-21	107.98	108.10	105.02	105.24	105.24	15,437,630
2025-05-20	110.38	110.60	107.04	107.36	107.36	10,917,360
2025-05-19	110.60	113.00	109.60	111.70	111.70	15,934,970
2025-05-16	110.52	111.20	107.74	110.42	110.42	12,244,100
2025-05-15	111.12	111.80	108.98	110.14	110.14	13,478,020
2025-05-14	112.82	114.72	110.58	112.94	112.94	13,636,550
2025-05-13	114.56	114.98	112.72	114.28	114.28	13,230,140
2025-05-12	111.94	114.64	111.20	114.20	114.20	18,429,600
2025-05-08	108.98	111.88	108.86	110.90	110.90	11,037,050
2025-05-07	107.90	109.80	107.26	109.30	109.30	12,124,810
2025-05-06	107.76	109.58	106.56	108.72	108.72	13,387,030
2025-05-05	109.00	110.04	106.50	107.12	107.12	18,862,120
2025-05-02	114.00	114.10	108.56	109.34	109.34	14,570,650
2025-04-30	113.04	115.20	111.34	114.08	114.08	25,856,500
2025-04-29	117.50	117.54	112.70	114.54	114.54	15,263,770
2025-04-28	118.00	120.36	116.50	118.82	118.82	27,114,300
2025-04-25	114.18	117.76	114.06	116.32	116.32	20,210,340
2025-04-24	114.20	116.28	113.16	113.82	113.82	15,308,950
2025-04-23	117.36	117.48	112.66	113.90	113.90	23,851,670
2025-04-22	114.50	118.30	112.64	114.26	114.26	29,501,310
2025-04-21	112.90	114.96	112.24	114.00	114.00	15,095,590
2025-04-18	113.30	114.44	110.80	113.42	113.42	28,037,380
2025-04-17	113.50	116.02	112.30	113.54	113.54	21,862,320
2025-04-16	112.00	114.58	110.20	114.30	114.30	24,949,190
2025-04-15	114.60	115.70	111.48	111.80	111.80	20,560,130
2025-04-14	117.22	118.98	113.18	113.86	113.86	22,582,550
2025-04-11	114.14	117.50	113.98	116.00	116.00	22,568,590
2025-04-10	115.98	116.84	112.00	114.40	114.40	39,871,620
2025-04-09	106.60	117.30	105.52	110.20	110.20	67,859,580
2025-04-08	112.00	113.98	105.66	110.12	110.12	29,746,380
2025-04-07	108.80	113.66	102.68	111.58	111.58	69,772,660
2025-04-04	118.00	118.00	110.50	112.04	112.04	42,757,440
2025-04-03	120.20	121.80	114.02	115.06	115.06	34,705,210
2025-04-02	120.54	121.98	117.52	118.30	118.30	31,937,130
2025-04-01	123.30	125.30	120.12	122.00	122.00	26,638,310
2025-03-31	120.70	124.50	118.42	123.12	123.12	27,521,690
2025-03-28	123.00	124.10	120.50	123.10	123.10	27,845,450
2025-03-27	126.00	126.30	122.50	123.10	123.10	23,942,460
2025-03-26	129.70	130.52	124.50	126.30	126.30	22,155,510
2025-03-25	126.00	130.00	123.22	126.30	126.30	28,991,740
2025-03-24	129.78	129.78	125.32	127.16	127.16	19,710,160
2025-03-21	131.00	132.34	128.58	128.96	128.96	18,916,750
2025-03-20	132.04	133.04	129.46	131.14	131.14	24,120,920
2025-03-19	132.10	133.16	130.22	132.00	132.00	17,796,760
2025-03-18	134.46	136.40	131.50	135.54	135.54	42,256,390
2025-03-17	130.92	134.68	130.68	134.00	134.00	32,282,030
2025-03-14	132.00	132.46	129.00	131.20	131.20	28,175,460
2025-03-13	133.80	135.50	128.16	130.48	130.48	51,653,030
2025-03-12	135.82	136.42	133.80	134.22	134.22	14,993,010
2025-03-11	137.38	138.88	135.06	136.34	136.34	24,234,320
2025-03-10	136.40	137.50	134.42	137.10	137.10	27,175,260
2025-03-07	136.46	139.20	133.02	133.20	133.20	27,918,390
2025-03-06	137.00	138.64	134.14	136.02	136.02	22,005,120
2025-03-05	141.16	142.00	136.62	140.90	140.90	34,532,590
2025-03-04	136.08	142.26	136.08	140.96	140.96	47,783,880
2025-03-03	140.50	140.76	133.04	134.30	134.30	47,388,700
2025-02-28	134.36	141.00	133.52	137.42	137.42	47,182,680
2025-02-27	138.34	139.26	134.20	138.10	138.10	38,502,380
2025-02-26	145.02	145.14	136.54	138.98	138.98	43,200,150

← NewerPage 7 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.