GMK Norilskiy Nikel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	111.42	112.24	108.08	110.12	110.12	33,233,240
2024-11-27	104.40	111.40	102.74	109.08	109.08	45,817,670
2024-11-26	103.60	106.50	101.86	102.72	102.72	26,895,910
2024-11-25	108.50	108.80	103.10	104.30	104.30	22,360,820
2024-11-22	109.48	109.96	106.76	106.76	106.76	24,628,480
2024-11-21	108.30	109.78	106.60	107.46	107.46	29,964,420
2024-11-20	111.20	112.00	106.00	108.12	108.12	29,177,360
2024-11-19	114.64	116.10	109.52	110.02	110.02	39,994,590
2024-11-18	112.20	115.80	111.70	114.52	114.52	35,026,610
2024-11-15	111.52	115.50	111.28	114.80	114.80	19,906,940
2024-11-14	112.98	114.60	110.56	111.86	111.86	22,584,130
2024-11-13	113.22	115.80	112.70	114.92	114.92	38,609,690
2024-11-12	112.38	114.84	111.12	113.90	113.90	27,300,060
2024-11-11	112.38	113.26	110.64	112.70	112.70	28,602,310
2024-11-08	109.02	112.40	108.08	109.60	109.60	41,605,700
2024-11-07	105.78	110.48	104.66	107.72	107.72	38,567,780
2024-11-06	105.50	108.48	105.10	105.80	105.80	36,581,760
2024-11-05	100.80	105.00	100.28	103.70	103.70	21,128,940
2024-11-02	99.000	100.88	98.320	100.40	100.40	7,061,470
2024-11-01	99.400	100.00	97.220	98.620	98.620	18,711,470
2024-10-31	97.060	99.460	96.760	98.880	98.880	20,639,200
2024-10-30	100.00	100.42	97.040	99.300	99.300	19,603,210
2024-10-29	96.100	100.70	95.080	99.380	99.380	28,831,080
2024-10-28	100.50	101.60	94.220	95.020	95.020	46,073,070
2024-10-25	105.20	106.28	100.50	101.24	101.24	28,885,680
2024-10-24	104.08	105.70	103.26	105.14	105.14	16,360,910
2024-10-23	105.50	107.44	103.68	105.00	105.00	22,799,730
2024-10-22	106.40	107.90	105.52	106.10	106.10	25,320,210
2024-10-21	104.40	107.58	104.10	106.70	106.70	22,161,340
2024-10-18	104.10	105.80	102.74	103.82	103.82	29,980,090
2024-10-17	106.70	107.24	103.54	104.50	104.50	26,579,390
2024-10-16	108.44	109.98	105.82	106.00	106.00	40,731,890
2024-10-15	105.50	108.78	104.50	108.74	108.74	33,499,330
2024-10-14	101.56	105.74	100.30	104.92	104.92	34,081,820
2024-10-11	103.50	103.86	101.50	102.42	102.42	16,185,450
2024-10-10	103.84	104.46	103.16	103.54	103.54	14,764,430
2024-10-09	106.36	106.82	103.36	103.40	103.40	19,387,680
2024-10-08	105.88	107.00	104.90	106.24	106.24	10,445,690
2024-10-07	107.00	107.38	104.62	105.90	105.90	19,627,980
2024-10-04	106.80	108.00	106.50	107.16	107.16	11,583,130
2024-10-03	107.84	107.98	105.00	106.00	106.00	30,183,310
2024-10-02	110.64	111.50	107.62	108.58	108.58	23,646,560
2024-10-01	112.76	113.96	109.92	111.20	111.20	30,705,600
2024-09-30	115.80	117.66	113.04	114.84	114.84	19,369,170
2024-09-27	115.68	116.46	112.68	115.40	115.40	34,610,030
2024-09-26	114.00	116.82	113.34	116.10	116.10	24,466,590
2024-09-25	115.86	118.20	112.54	113.28	113.28	38,585,390
2024-09-24	111.00	116.00	110.06	113.94	113.94	31,469,730
2024-09-23	110.30	110.76	108.60	109.94	109.94	15,336,740
2024-09-20	111.22	112.94	109.06	110.20	110.20	21,763,930
2024-09-19	106.32	111.42	105.72	110.98	110.98	26,038,020
2024-09-18	106.76	107.96	106.10	106.68	106.68	13,642,520
2024-09-17	106.58	107.00	104.78	106.12	106.12	9,348,380
2024-09-16	102.82	106.46	102.76	106.26	106.26	11,682,170
2024-09-13	101.28	102.88	99.000	102.42	102.42	20,049,430
2024-09-12	103.80	104.18	100.26	101.00	101.00	13,896,150
2024-09-11	105.96	106.38	103.06	103.92	103.92	11,498,620
2024-09-10	108.50	108.88	104.90	105.30	105.30	8,895,020
2024-09-09	107.28	108.90	105.86	107.42	107.42	13,453,150
2024-09-06	104.86	107.16	104.50	105.76	105.76	7,663,410

← NewerPage 9 of 22 · 1,272 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.