NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,005.00 | 1,067.00 | 1,005.00 | 1,050.60 | 1,022.93 | 4,691,335 |
| 2024-06-11 | 1,031.20 | 1,078.80 | 1,031.00 | 1,067.40 | 1,039.28 | 6,461,694 |
| 2024-06-10 | 1,040.40 | 1,054.00 | 1,019.00 | 1,027.00 | 999.95 | 1,884,416 |
| 2024-06-07 | 1,041.40 | 1,051.40 | 1,031.40 | 1,038.60 | 1,011.24 | 2,038,049 |
| 2024-06-06 | 1,060.20 | 1,060.80 | 1,032.20 | 1,040.00 | 1,012.61 | 1,810,404 |
| 2024-06-05 | 1,080.00 | 1,080.00 | 1,055.00 | 1,064.00 | 1,035.97 | 1,744,670 |
| 2024-06-04 | 1,075.00 | 1,080.00 | 1,053.80 | 1,061.20 | 1,033.25 | 1,389,809 |
| 2024-06-03 | 1,085.00 | 1,100.00 | 1,045.20 | 1,060.00 | 1,032.08 | 2,096,963 |
| 2024-05-31 | 1,089.00 | 1,102.00 | 1,067.20 | 1,081.80 | 1,053.30 | 1,544,823 |
| 2024-05-30 | 1,119.00 | 1,123.80 | 1,080.00 | 1,096.40 | 1,067.52 | 1,118,775 |
| 2024-05-29 | 1,113.40 | 1,121.00 | 1,105.20 | 1,118.40 | 1,088.94 | 927,558 |
| 2024-05-28 | 1,132.20 | 1,138.60 | 1,095.00 | 1,111.40 | 1,082.12 | 1,794,040 |
| 2024-05-27 | 1,123.20 | 1,142.20 | 1,115.20 | 1,129.80 | 1,100.04 | 2,205,979 |
| 2024-05-24 | 1,165.00 | 1,173.20 | 1,120.20 | 1,136.80 | 1,106.86 | 1,921,990 |
| 2024-05-23 | 1,185.60 | 1,186.00 | 1,154.00 | 1,165.40 | 1,134.70 | 1,585,858 |
| 2024-05-22 | 1,177.80 | 1,191.60 | 1,177.80 | 1,188.80 | 1,157.49 | 901,520 |
| 2024-05-21 | 1,195.00 | 1,202.20 | 1,157.20 | 1,174.00 | 1,143.08 | 2,512,186 |
| 2024-05-20 | 1,222.40 | 1,222.40 | 1,192.20 | 1,201.00 | 1,169.36 | 1,936,932 |
| 2024-05-17 | 1,224.00 | 1,228.80 | 1,219.40 | 1,223.00 | 1,190.78 | 565,271 |
| 2024-05-16 | 1,224.40 | 1,231.00 | 1,222.00 | 1,224.00 | 1,191.76 | 685,425 |
| 2024-05-15 | 1,223.20 | 1,231.60 | 1,217.40 | 1,220.80 | 1,188.64 | 978,762 |
| 2024-05-14 | 1,240.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,187.86 | 1,083,769 |
| 2024-05-13 | 1,231.00 | 1,240.00 | 1,228.20 | 1,233.20 | 1,200.72 | 711,515 |
| 2024-05-10 | 1,229.80 | 1,234.00 | 1,228.00 | 1,230.60 | 1,198.18 | 304,801 |
| 2024-05-08 | 1,242.00 | 1,242.60 | 1,225.00 | 1,225.00 | 1,192.73 | 837,740 |
| 2024-05-07 | 1,221.80 | 1,242.00 | 1,221.40 | 1,235.60 | 1,203.05 | 792,282 |
| 2024-05-06 | 1,237.60 | 1,237.60 | 1,221.20 | 1,227.40 | 1,195.07 | 797,704 |
| 2024-05-03 | 1,230.00 | 1,246.20 | 1,230.00 | 1,239.80 | 1,207.14 | 871,028 |
| 2024-05-02 | 1,236.00 | 1,237.40 | 1,227.00 | 1,234.40 | 1,130.60 | 767,414 |
| 2024-04-30 | 1,230.80 | 1,238.40 | 1,229.20 | 1,237.80 | 1,133.72 | 516,708 |
| 2024-04-29 | 1,229.00 | 1,234.20 | 1,227.00 | 1,228.60 | 1,125.29 | 349,959 |
| 2024-04-27 | 1,236.60 | 1,242.00 | 1,227.00 | 1,234.00 | 1,130.24 | 713,686 |
| 2024-04-26 | 1,242.20 | 1,249.60 | 1,234.00 | 1,238.00 | 1,133.90 | 857,046 |
| 2024-04-25 | 1,251.00 | 1,254.00 | 1,237.60 | 1,241.40 | 1,137.01 | 1,145,353 |
| 2024-04-24 | 1,249.80 | 1,258.60 | 1,247.20 | 1,252.20 | 1,146.91 | 1,207,268 |
| 2024-04-23 | 1,267.80 | 1,269.00 | 1,246.40 | 1,247.80 | 1,142.88 | 1,881,039 |
| 2024-04-22 | 1,271.60 | 1,277.40 | 1,260.60 | 1,264.20 | 1,157.90 | 1,729,937 |
| 2024-04-19 | 1,282.00 | 1,283.40 | 1,274.20 | 1,279.20 | 1,171.64 | 727,564 |
| 2024-04-18 | 1,284.00 | 1,286.80 | 1,275.40 | 1,281.80 | 1,174.02 | 688,550 |
| 2024-04-17 | 1,293.40 | 1,295.20 | 1,276.20 | 1,279.00 | 1,171.45 | 1,139,879 |
| 2024-04-16 | 1,305.20 | 1,305.20 | 1,283.20 | 1,286.00 | 1,177.86 | 972,788 |
| 2024-04-15 | 1,283.80 | 1,310.00 | 1,283.80 | 1,302.60 | 1,193.07 | 1,586,241 |
| 2024-04-12 | 1,284.00 | 1,295.20 | 1,281.00 | 1,283.00 | 1,175.12 | 1,144,275 |
| 2024-04-11 | 1,280.00 | 1,288.00 | 1,278.00 | 1,282.00 | 1,174.20 | 980,186 |
| 2024-04-10 | 1,274.20 | 1,287.80 | 1,267.00 | 1,280.20 | 1,172.55 | 1,317,095 |
| 2024-04-09 | 1,284.00 | 1,287.80 | 1,270.00 | 1,275.00 | 1,167.79 | 1,212,137 |
| 2024-04-08 | 1,286.40 | 1,303.20 | 1,278.80 | 1,283.80 | 1,175.85 | 1,376,261 |
| 2024-04-05 | 1,298.40 | 1,306.80 | 1,277.00 | 1,283.80 | 1,175.85 | 1,903,398 |
| 2024-04-04 | 1,290.60 | 1,321.00 | 1,289.60 | 1,306.60 | 1,196.73 | 4,453,362 |
| 2024-04-03 | 1,283.20 | 1,290.20 | 1,264.20 | 1,284.80 | 1,176.76 | 2,859,194 |
| 2024-04-02 | 1,313.60 | 1,314.60 | 1,272.60 | 1,280.20 | 1,172.55 | 3,327,392 |
| 2024-04-01 | 1,315.20 | 1,320.00 | 1,310.00 | 1,312.40 | 1,202.04 | 1,200,790 |
| 2024-03-29 | 1,322.20 | 1,329.00 | 1,312.00 | 1,315.00 | 1,204.43 | 994,706 |
| 2024-03-28 | 1,305.00 | 1,322.00 | 1,303.40 | 1,318.00 | 1,207.17 | 1,385,803 |
| 2024-03-27 | 1,317.00 | 1,319.80 | 1,303.40 | 1,306.00 | 1,196.18 | 1,502,998 |
| 2024-03-26 | 1,322.80 | 1,333.80 | 1,311.00 | 1,315.40 | 1,204.79 | 2,723,672 |
| 2024-03-25 | 1,356.00 | 1,367.00 | 1,342.20 | 1,364.80 | 1,250.04 | 2,469,886 |
| 2024-03-22 | 1,361.00 | 1,368.00 | 1,335.20 | 1,353.00 | 1,239.23 | 1,832,544 |
| 2024-03-21 | 1,375.80 | 1,385.00 | 1,354.60 | 1,368.40 | 1,253.34 | 2,266,621 |
| 2024-03-20 | 1,382.20 | 1,386.60 | 1,350.00 | 1,350.00 | 1,236.48 | 2,267,570 |
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.