GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	147.20	150.14	141.30	141.88	141.88	111,298,520
2025-02-24	137.58	147.26	135.72	137.86	137.86	56,679,800
2025-02-21	138.00	140.30	135.14	135.50	135.50	27,906,160
2025-02-20	139.06	139.68	136.00	138.38	138.38	25,642,640
2025-02-19	134.80	139.00	132.68	137.22	137.22	28,700,070
2025-02-18	138.60	138.80	133.20	135.00	135.00	36,446,900
2025-02-17	134.00	139.00	132.64	138.20	138.20	57,217,780
2025-02-14	129.00	133.98	125.00	128.68	128.68	71,277,920
2025-02-13	127.34	129.94	123.50	128.38	128.38	49,133,510
2025-02-12	121.20	128.00	119.24	119.88	119.88	61,397,220
2025-02-11	120.60	122.10	119.62	120.42	120.42	36,308,370
2025-02-10	122.30	127.00	119.00	121.10	121.10	99,953,840
2025-02-07	121.86	123.62	120.48	121.26	121.26	21,759,600
2025-02-06	120.80	123.00	120.08	121.40	121.40	21,595,940
2025-02-05	117.12	121.00	116.02	118.70	118.70	23,750,850
2025-02-04	118.30	120.00	116.50	118.30	118.30	17,713,020
2025-02-03	121.00	121.00	117.02	118.14	118.14	24,785,600
2025-01-31	122.70	124.60	119.54	119.98	119.98	24,647,190
2025-01-30	121.78	123.24	121.60	122.82	122.82	13,351,190
2025-01-29	121.22	123.00	120.84	122.86	122.86	14,893,220
2025-01-28	119.30	121.94	117.12	121.66	121.66	30,176,910
2025-01-27	124.70	124.98	118.74	119.76	119.76	23,334,450
2025-01-24	125.20	127.98	123.00	123.40	123.40	29,745,030
2025-01-23	123.68	125.00	121.58	123.00	123.00	14,828,320
2025-01-22	125.00	127.28	121.94	125.00	125.00	24,584,330
2025-01-21	124.40	124.66	121.34	124.30	124.30	20,094,130
2025-01-20	126.40	128.86	123.20	124.20	124.20	40,312,850
2025-01-17	119.40	125.00	118.70	124.30	124.30	36,137,150
2025-01-16	119.80	120.76	118.40	119.90	119.90	20,477,000
2025-01-15	119.98	121.22	117.16	117.24	117.24	26,289,270
2025-01-14	118.42	120.82	117.44	119.28	119.28	24,648,890
2025-01-13	116.90	120.22	116.80	119.64	119.64	39,084,140
2025-01-10	111.92	116.50	111.02	115.36	115.36	30,019,800
2025-01-09	114.00	114.82	111.02	111.94	111.94	18,700,190
2025-01-08	113.60	114.34	112.82	113.98	113.98	6,827,610
2025-01-06	112.38	113.82	110.66	112.80	112.80	9,577,910
2025-01-03	115.70	115.80	111.82	113.24	113.24	10,306,740
2024-12-30	114.54	115.80	114.36	115.56	115.56	16,450,590
2024-12-28	111.48	114.40	111.10	113.62	113.62	24,511,230
2024-12-27	109.92	111.66	109.26	110.60	110.60	21,210,260
2024-12-26	108.48	111.10	106.54	110.74	110.74	48,210,720
2024-12-25	104.70	108.72	103.54	107.50	107.50	42,665,540
2024-12-24	105.00	106.90	103.78	105.00	105.00	37,285,330
2024-12-23	107.00	108.40	104.00	104.78	104.78	53,047,870
2024-12-20	95.700	105.96	95.700	105.68	105.68	53,274,670
2024-12-19	95.900	99.160	95.000	95.000	95.000	45,552,700
2024-12-18	95.380	95.860	93.040	94.800	94.800	25,839,530
2024-12-17	96.040	96.700	94.800	95.160	95.160	22,758,560
2024-12-16	98.200	99.100	95.300	95.900	95.900	32,093,630
2024-12-13	100.28	102.20	99.680	100.50	100.50	20,063,730
2024-12-12	104.36	104.54	100.10	100.50	100.50	23,815,140
2024-12-11	103.60	104.84	101.50	103.48	103.48	23,604,160
2024-12-10	106.90	106.90	103.50	104.10	104.10	23,476,000
2024-12-09	108.50	109.00	106.38	107.12	107.12	21,160,630
2024-12-06	108.16	109.84	106.72	106.72	106.72	24,489,420
2024-12-05	104.60	108.70	102.80	107.96	107.96	33,511,420
2024-12-04	110.88	110.88	104.10	106.64	106.64	30,705,620
2024-12-03	113.96	114.34	109.30	110.52	110.52	22,921,070
2024-12-02	113.16	114.90	112.72	114.34	114.34	17,187,230
2024-11-29	110.62	114.00	109.68	112.70	112.70	23,186,570

← NewerPage 8 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.