NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 970.60 | 976.00 | 948.00 | 961.80 | 936.47 | 2,766,279 |
| 2024-09-04 | 952.40 | 972.00 | 947.60 | 964.00 | 938.61 | 2,235,117 |
| 2024-09-03 | 958.00 | 976.00 | 937.60 | 944.60 | 919.72 | 4,031,640 |
| 2024-09-02 | 975.00 | 981.40 | 943.00 | 952.00 | 926.92 | 4,188,554 |
| 2024-08-30 | 996.00 | 1,001.40 | 965.20 | 978.00 | 952.24 | 3,896,359 |
| 2024-08-29 | 979.00 | 1,004.80 | 970.40 | 988.00 | 961.97 | 5,514,292 |
| 2024-08-28 | 979.00 | 983.80 | 950.20 | 969.00 | 943.48 | 7,056,916 |
| 2024-08-27 | 1,016.40 | 1,017.20 | 977.80 | 988.00 | 961.97 | 7,651,879 |
| 2024-08-26 | 980.00 | 1,019.00 | 970.00 | 1,000.60 | 974.24 | 13,712,712 |
| 2024-08-23 | 950.00 | 954.80 | 907.20 | 910.00 | 886.03 | 10,703,442 |
| 2024-08-22 | 990.00 | 997.80 | 945.00 | 949.60 | 924.59 | 8,342,130 |
| 2024-08-21 | 1,002.20 | 1,008.00 | 976.40 | 993.60 | 967.43 | 7,388,335 |
| 2024-08-20 | 1,020.00 | 1,031.80 | 997.20 | 1,007.40 | 980.86 | 4,998,555 |
| 2024-08-19 | 1,012.00 | 1,025.00 | 1,008.00 | 1,013.40 | 986.71 | 3,228,759 |
| 2024-08-16 | 1,030.00 | 1,036.60 | 1,005.60 | 1,014.00 | 987.29 | 3,140,159 |
| 2024-08-15 | 1,037.60 | 1,044.80 | 1,026.00 | 1,032.00 | 1,004.82 | 1,270,732 |
| 2024-08-14 | 1,057.20 | 1,070.80 | 1,032.00 | 1,039.60 | 1,012.22 | 3,021,257 |
| 2024-08-13 | 1,035.80 | 1,058.00 | 1,029.40 | 1,048.20 | 1,020.59 | 2,979,061 |
| 2024-08-12 | 1,017.00 | 1,039.40 | 1,005.40 | 1,028.00 | 1,000.92 | 2,358,573 |
| 2024-08-09 | 1,016.80 | 1,021.20 | 1,012.20 | 1,017.40 | 990.60 | 1,285,383 |
| 2024-08-08 | 1,016.00 | 1,029.20 | 1,009.80 | 1,020.00 | 993.13 | 3,575,007 |
| 2024-08-07 | 1,014.80 | 1,020.00 | 997.00 | 1,017.40 | 990.60 | 3,464,046 |
| 2024-08-06 | 1,015.00 | 1,029.40 | 1,001.00 | 1,006.00 | 979.50 | 2,737,964 |
| 2024-08-05 | 1,001.00 | 1,016.20 | 996.80 | 1,004.80 | 978.33 | 3,854,457 |
| 2024-08-02 | 1,029.60 | 1,037.40 | 1,015.20 | 1,020.40 | 993.52 | 1,965,891 |
| 2024-08-01 | 1,045.00 | 1,053.20 | 1,027.00 | 1,034.60 | 1,007.35 | 1,563,726 |
| 2024-07-31 | 1,053.00 | 1,056.00 | 1,033.00 | 1,041.80 | 1,014.36 | 1,933,827 |
| 2024-07-30 | 1,020.00 | 1,053.80 | 1,010.00 | 1,046.00 | 1,018.45 | 3,428,527 |
| 2024-07-29 | 1,065.00 | 1,065.20 | 1,020.00 | 1,022.00 | 995.08 | 3,285,821 |
| 2024-07-26 | 1,090.40 | 1,099.00 | 1,056.40 | 1,070.00 | 1,041.81 | 3,750,643 |
| 2024-07-25 | 1,084.80 | 1,097.80 | 1,071.00 | 1,091.00 | 1,062.26 | 2,409,720 |
| 2024-07-24 | 1,088.80 | 1,105.00 | 1,079.40 | 1,084.00 | 1,055.45 | 4,778,150 |
| 2024-07-23 | 1,105.00 | 1,105.20 | 1,078.60 | 1,092.80 | 1,064.01 | 3,095,270 |
| 2024-07-22 | 1,091.80 | 1,118.20 | 1,087.00 | 1,094.20 | 1,065.38 | 4,381,991 |
| 2024-07-19 | 1,073.40 | 1,101.00 | 1,064.00 | 1,081.40 | 1,052.91 | 4,057,224 |
| 2024-07-18 | 1,036.20 | 1,074.00 | 1,022.80 | 1,065.60 | 1,037.53 | 3,595,673 |
| 2024-07-17 | 1,025.60 | 1,051.60 | 1,013.00 | 1,035.60 | 1,008.32 | 3,417,955 |
| 2024-07-16 | 1,005.00 | 1,028.00 | 972.20 | 1,014.40 | 987.68 | 4,614,295 |
| 2024-07-15 | 1,026.40 | 1,029.80 | 997.00 | 1,005.00 | 978.53 | 2,533,504 |
| 2024-07-12 | 1,049.60 | 1,051.20 | 1,021.00 | 1,022.00 | 995.08 | 1,565,940 |
| 2024-07-11 | 1,015.60 | 1,049.80 | 1,014.00 | 1,043.80 | 1,016.31 | 2,481,613 |
| 2024-07-10 | 1,058.80 | 1,070.00 | 1,010.00 | 1,031.40 | 1,004.23 | 3,023,660 |
| 2024-07-09 | 1,080.40 | 1,091.00 | 1,056.00 | 1,065.60 | 1,037.53 | 2,932,848 |
| 2024-07-08 | 1,098.20 | 1,108.00 | 1,081.00 | 1,092.60 | 1,063.82 | 2,347,986 |
| 2024-07-05 | 1,088.40 | 1,104.00 | 1,076.00 | 1,094.00 | 1,065.18 | 3,065,222 |
| 2024-07-04 | 1,102.40 | 1,123.00 | 1,084.00 | 1,090.00 | 1,061.29 | 4,033,907 |
| 2024-07-03 | 1,136.60 | 1,143.00 | 1,100.60 | 1,112.20 | 1,082.90 | 5,437,963 |
| 2024-07-02 | 1,100.00 | 1,138.00 | 1,094.20 | 1,136.60 | 1,106.66 | 6,315,658 |
| 2024-07-01 | 1,096.80 | 1,105.80 | 1,083.00 | 1,088.40 | 1,059.73 | 3,445,401 |
| 2024-06-28 | 1,050.00 | 1,092.00 | 1,046.80 | 1,077.00 | 1,048.63 | 3,928,747 |
| 2024-06-27 | 1,059.00 | 1,060.00 | 1,045.00 | 1,046.00 | 1,018.45 | 908,390 |
| 2024-06-26 | 1,058.80 | 1,066.00 | 1,050.00 | 1,054.80 | 1,027.02 | 1,554,392 |
| 2024-06-25 | 1,043.60 | 1,060.00 | 1,039.60 | 1,046.40 | 1,018.84 | 1,268,235 |
| 2024-06-24 | 1,045.00 | 1,057.40 | 1,037.00 | 1,038.60 | 1,011.24 | 1,556,085 |
| 2024-06-21 | 1,053.00 | 1,058.00 | 1,035.00 | 1,044.00 | 1,016.50 | 1,417,006 |
| 2024-06-20 | 1,054.80 | 1,066.00 | 1,025.00 | 1,055.40 | 1,027.60 | 6,464,328 |
| 2024-06-19 | 1,035.00 | 1,056.60 | 1,016.20 | 1,030.40 | 1,003.26 | 2,672,593 |
| 2024-06-18 | 1,064.80 | 1,067.80 | 1,026.00 | 1,037.00 | 1,009.68 | 2,164,349 |
| 2024-06-17 | 1,088.00 | 1,099.00 | 1,053.20 | 1,057.80 | 1,029.94 | 3,320,950 |
| 2024-06-14 | 1,050.00 | 1,090.00 | 1,044.00 | 1,072.00 | 1,043.76 | 3,016,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-10 | 25.6300 RUB |
| 2024-05-03 | 73.2100 RUB |
| 2023-10-10 | 34.5000 RUB |
| 2023-10-09 | 25.6300 RUB |
| 2023-05-03 | 60.5800 RUB |
| 2022-10-09 | 45.0000 RUB |
| 2022-05-05 | 43.7700 RUB |
| 2021-10-11 | 27.6700 RUB |
| 2021-05-07 | 23.7400 RUB |
| 2020-10-12 | 11.8200 RUB |
| 2020-05-08 | 18.1000 RUB |
| 2019-10-10 | 14.2300 RUB |
| 2019-05-06 | 16.8100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.