NILSY - Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201922.3222.3522.0522.1222.1220,500
Aug 15, 201922.4422.7322.2822.6922.6931,600
Aug 14, 201922.5522.6222.3622.4522.4546,800
Aug 13, 201922.7923.0622.7622.9222.9249,500
Aug 12, 201922.9522.9922.7922.8422.8460,200
Aug 09, 201922.9923.0422.7022.7222.7242,700
Aug 08, 201922.9623.3522.9623.2523.2551,300
Aug 07, 201922.5422.6922.4222.6322.6338,800
Aug 06, 201922.1322.2422.1022.2322.2325,600
Aug 05, 201921.7722.0021.6321.6421.64266,100
Aug 02, 201922.1522.1821.9422.0222.0295,300
Aug 01, 201922.5622.6022.1722.1722.1767,200
Jul 31, 201922.9123.1522.7622.8122.8149,800
Jul 30, 201922.7822.8122.6922.8122.8129,500
Jul 29, 201922.7322.7722.6922.7522.7551,500
Jul 26, 201923.0323.0422.7322.7922.7937,600
Jul 25, 201923.0423.1022.9722.9822.9839,900
Jul 24, 201923.2023.2123.1323.1523.1538,800
Jul 23, 201923.1923.3223.1023.3123.3139,600
Jul 22, 201923.4223.4423.2623.2723.2746,800
Jul 19, 201923.9624.0323.6523.7523.7559,800
Jul 18, 201923.4023.5623.3423.5123.5137,400
Jul 17, 201923.1323.1322.8622.9622.9620,800
Jul 16, 201922.7823.0522.7522.9022.9019,300
Jul 15, 201922.7422.8422.7022.7822.7828,200
Jul 12, 201922.3622.5822.3422.4622.4643,800
Jul 11, 201922.5322.5822.4322.5422.5423,000
Jul 10, 201922.7722.8122.5022.6222.6243,700
Jul 09, 201922.4522.4822.3422.4522.4540,500
Jul 08, 201922.5522.6622.5022.6022.6071,100
Jul 05, 201922.5622.7622.5522.7222.7291,400
Jul 03, 201922.8322.9022.7322.7622.7615,500
Jul 02, 201922.6022.9122.5722.8422.8458,300
Jul 01, 201922.8022.8122.5922.7222.7263,500
Jun 28, 201922.7822.7822.5122.5222.5240,900
Jun 27, 201922.4622.5122.3822.4122.4124,500
Jun 26, 201922.3022.4822.2122.3022.3044,300
Jun 25, 201922.1822.3722.0622.2022.2034,600
Jun 24, 201922.7022.8022.6222.8022.8023,000
Jun 21, 201922.5222.5622.4222.5322.5325,600
Jun 20, 201922.4922.5922.4122.5922.5942,800
Jun 20, 20191.24703 Dividend
Jun 19, 201922.9523.1922.9023.1621.9157,700
Jun 18, 201922.7623.0022.7622.8721.6463,300
Jun 17, 201922.6322.6522.4222.4221.2157,100
Jun 14, 201922.6622.7222.5722.6721.4546,900
Jun 13, 201922.4022.6622.3622.6421.4220,600
Jun 12, 201922.2722.3422.0722.1620.9731,900
Jun 11, 201922.1722.2322.0022.1320.9479,000
Jun 10, 201921.2821.3421.0421.3120.1634,800
Jun 07, 201921.2221.2321.1721.1720.0338,000
Jun 06, 201921.1221.1921.0621.1820.0454,500
Jun 05, 201921.0521.0620.9721.0019.8727,500
Jun 04, 201921.0321.1120.9121.0619.9328,800
Jun 03, 201920.9721.1020.9021.0019.8732,000
May 31, 201920.7920.9120.7720.8619.74126,400
May 30, 201920.9821.0420.8320.8819.7674,700
May 29, 201920.9521.0820.8121.0019.8729,900
May 28, 201921.1021.2021.0521.2020.0665,800
May 24, 201921.1021.1121.0021.1119.9775,300
May 23, 201920.9220.9220.6920.7219.6074,300
May 22, 201921.4021.4221.2621.2820.1330,200
May 21, 201920.8221.0320.8021.0019.8740,500
May 20, 201920.6620.7320.6220.6419.5329,100
May 17, 201921.0221.0620.9120.9819.8517,100
May 16, 201921.2321.2421.0021.0119.8819,500
May 15, 201921.4121.4521.3621.3820.2334,600
May 14, 201921.4921.5821.3921.5520.3951,900
May 13, 201921.3221.3721.2221.3620.2142,400
May 10, 201921.2921.4021.2421.3520.2017,500
May 09, 201921.3921.5221.2021.3820.2361,200
May 08, 201921.6321.7921.5921.7720.6079,500
May 07, 201921.8721.8821.5521.6420.4719,000
May 06, 201921.9421.9521.6121.8520.6720,900
May 03, 201921.7521.9621.7321.9420.7610,500
May 02, 201921.7321.8421.6421.8120.6433,900
May 01, 201922.1922.1922.0022.1020.9137,500
Apr 30, 201922.1022.4821.9822.4121.2044,400
Apr 29, 201922.5522.5622.3522.5521.3454,900
Apr 26, 201922.5822.7822.4622.7521.5342,300
Apr 25, 201922.3322.3522.2322.3121.1147,200
Apr 24, 201922.2522.2722.1122.2221.0227,000
Apr 23, 201922.5022.6122.4422.6121.3944,800
Apr 22, 201922.5922.8822.4922.7521.5320,100
Apr 18, 201922.6922.7222.4422.5621.3551,400
Apr 17, 201922.8522.8922.6922.8121.5824,700
Apr 16, 201922.6822.8122.6422.7521.5340,300
Apr 15, 201922.5222.5822.3422.4021.1945,000
Apr 12, 201922.5022.5622.3522.3821.1731,700
Apr 11, 201922.1722.1721.9722.0620.8778,000
Apr 10, 201922.4322.5022.3822.4321.2247,100
Apr 09, 201922.2222.3522.1522.2321.0332,900
Apr 08, 201922.2522.3822.1222.2521.0527,200
Apr 05, 201922.2022.2522.1222.2021.0018,700
Apr 04, 201921.9722.0621.9022.0420.8574,000
Apr 03, 201922.0322.1221.8722.0020.8219,400
Apr 02, 201921.8421.8821.7221.8320.6524,300
Apr 01, 201921.4621.6621.4121.6320.4740,000
Mar 29, 201921.1021.1820.8421.0319.90101,800
Mar 28, 201921.1021.1620.7520.7819.6648,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...