NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1,404.60 | 1,408.00 | 1,362.20 | 1,374.80 | 1,259.20 | 1,963,934 |
| 2024-03-18 | 1,400.00 | 1,415.00 | 1,397.80 | 1,404.00 | 1,285.94 | 714,610 |
| 2024-03-15 | 1,401.40 | 1,408.40 | 1,395.80 | 1,402.00 | 1,284.11 | 550,298 |
| 2024-03-14 | 1,406.80 | 1,408.60 | 1,377.00 | 1,394.00 | 1,276.78 | 1,161,414 |
| 2024-03-13 | 1,419.20 | 1,426.80 | 1,401.00 | 1,407.40 | 1,289.06 | 1,291,830 |
| 2024-03-12 | 1,397.80 | 1,423.80 | 1,389.40 | 1,418.80 | 1,299.50 | 1,962,514 |
| 2024-03-11 | 1,394.00 | 1,399.00 | 1,385.60 | 1,393.60 | 1,276.42 | 1,209,117 |
| 2024-03-07 | 1,387.60 | 1,395.00 | 1,374.00 | 1,377.20 | 1,261.40 | 1,406,449 |
| 2024-03-06 | 1,346.00 | 1,389.80 | 1,340.20 | 1,380.20 | 1,264.14 | 2,770,296 |
| 2024-03-05 | 1,339.00 | 1,347.80 | 1,326.00 | 1,340.60 | 1,227.87 | 1,129,589 |
| 2024-03-04 | 1,355.00 | 1,357.00 | 1,328.00 | 1,332.80 | 1,220.73 | 2,326,473 |
| 2024-03-01 | 1,349.80 | 1,355.00 | 1,345.00 | 1,345.00 | 1,231.90 | 690,501 |
| 2024-02-29 | 1,360.00 | 1,360.00 | 1,338.40 | 1,349.00 | 1,235.57 | 992,995 |
| 2024-02-28 | 1,373.00 | 1,373.00 | 1,343.40 | 1,347.20 | 1,233.92 | 1,099,365 |
| 2024-02-27 | 1,352.20 | 1,377.00 | 1,348.00 | 1,363.00 | 1,248.39 | 1,223,596 |
| 2024-02-26 | 1,338.00 | 1,353.40 | 1,330.40 | 1,348.00 | 1,234.65 | 1,166,177 |
| 2024-02-22 | 1,358.80 | 1,362.00 | 1,325.40 | 1,326.60 | 1,215.05 | 2,837,036 |
| 2024-02-21 | 1,380.00 | 1,390.00 | 1,338.80 | 1,365.00 | 1,250.22 | 1,383,335 |
| 2024-02-20 | 1,388.20 | 1,401.00 | 1,374.20 | 1,395.80 | 1,278.43 | 1,158,999 |
| 2024-02-19 | 1,410.60 | 1,416.00 | 1,385.00 | 1,399.00 | 1,281.36 | 1,096,027 |
| 2024-02-16 | 1,409.00 | 1,420.00 | 1,403.00 | 1,405.00 | 1,286.86 | 856,750 |
| 2024-02-15 | 1,414.60 | 1,415.80 | 1,388.00 | 1,410.00 | 1,291.44 | 1,406,729 |
| 2024-02-14 | 1,424.40 | 1,431.80 | 1,409.60 | 1,417.00 | 1,297.85 | 789,602 |
| 2024-02-13 | 1,411.60 | 1,424.00 | 1,405.40 | 1,416.00 | 1,296.93 | 1,116,534 |
| 2024-02-12 | 1,426.20 | 1,431.00 | 1,400.00 | 1,418.80 | 1,299.50 | 1,694,398 |
| 2024-02-09 | 1,441.40 | 1,466.40 | 1,420.20 | 1,423.00 | 1,303.34 | 2,149,041 |
| 2024-02-08 | 1,462.00 | 1,467.60 | 1,435.00 | 1,459.80 | 1,337.05 | 1,138,724 |
| 2024-02-07 | 1,483.00 | 1,484.20 | 1,462.00 | 1,471.80 | 1,348.04 | 1,097,996 |
| 2024-02-06 | 1,496.60 | 1,499.80 | 1,471.20 | 1,481.00 | 1,356.47 | 2,137,050 |
| 2024-02-05 | 1,446.20 | 1,498.00 | 1,443.60 | 1,464.00 | 1,340.90 | 2,690,777 |
| 2024-02-02 | 1,450.00 | 1,456.60 | 1,442.00 | 1,447.20 | 1,325.51 | 581,784 |
| 2024-02-01 | 1,443.00 | 1,460.00 | 1,439.00 | 1,442.60 | 1,321.30 | 1,002,141 |
| 2024-01-31 | 1,435.00 | 1,449.00 | 1,430.60 | 1,435.40 | 1,314.70 | 687,506 |
| 2024-01-30 | 1,437.40 | 1,443.20 | 1,425.20 | 1,433.20 | 1,312.69 | 935,270 |
| 2024-01-29 | 1,424.00 | 1,436.80 | 1,418.00 | 1,435.00 | 1,314.34 | 765,952 |
| 2024-01-26 | 1,443.00 | 1,443.80 | 1,420.60 | 1,420.60 | 1,301.15 | 913,772 |
| 2024-01-25 | 1,450.00 | 1,459.80 | 1,431.00 | 1,433.20 | 1,312.69 | 797,474 |
| 2024-01-24 | 1,434.20 | 1,450.00 | 1,433.40 | 1,445.80 | 1,324.23 | 1,246,097 |
| 2024-01-23 | 1,444.60 | 1,448.60 | 1,430.00 | 1,436.80 | 1,315.98 | 764,178 |
| 2024-01-22 | 1,425.00 | 1,456.00 | 1,421.00 | 1,440.40 | 1,319.28 | 2,358,435 |
| 2024-01-19 | 1,465.00 | 1,468.00 | 1,451.00 | 1,459.00 | 1,336.32 | 693,205 |
| 2024-01-18 | 1,476.40 | 1,485.00 | 1,461.20 | 1,468.00 | 1,344.56 | 923,103 |
| 2024-01-17 | 1,474.80 | 1,484.80 | 1,460.00 | 1,475.00 | 1,350.97 | 895,941 |
| 2024-01-16 | 1,498.00 | 1,498.00 | 1,467.00 | 1,484.00 | 1,359.21 | 908,447 |
| 2024-01-15 | 1,504.00 | 1,515.00 | 1,482.80 | 1,495.00 | 1,369.29 | 828,409 |
| 2024-01-12 | 1,508.00 | 1,509.20 | 1,497.60 | 1,500.00 | 1,373.87 | 455,487 |
| 2024-01-11 | 1,516.00 | 1,520.00 | 1,493.60 | 1,506.80 | 1,380.10 | 1,148,631 |
| 2024-01-10 | 1,489.00 | 1,522.60 | 1,489.00 | 1,504.00 | 1,377.53 | 1,348,467 |
| 2024-01-09 | 1,491.00 | 1,498.00 | 1,474.20 | 1,484.00 | 1,359.21 | 797,657 |
| 2024-01-08 | 1,480.40 | 1,493.60 | 1,480.40 | 1,482.00 | 1,357.38 | 448,077 |
| 2024-01-05 | 1,482.00 | 1,489.20 | 1,476.80 | 1,479.20 | 1,354.82 | 223,484 |
| 2024-01-04 | 1,490.00 | 1,497.20 | 1,474.00 | 1,479.60 | 1,355.18 | 263,650 |
| 2024-01-03 | 1,466.20 | 1,485.20 | 1,465.00 | 1,481.00 | 1,356.47 | 167,611 |
| 2023-12-29 | 1,446.00 | 1,475.00 | 1,445.40 | 1,464.40 | 1,341.26 | 532,678 |
| 2023-12-28 | 1,450.20 | 1,464.00 | 1,440.40 | 1,455.80 | 1,333.39 | 895,672 |
| 2023-12-27 | 1,476.40 | 1,480.00 | 1,450.00 | 1,451.00 | 1,328.99 | 1,010,547 |
| 2023-12-26 | 1,480.00 | 1,496.00 | 1,475.00 | 1,479.00 | 1,354.64 | 693,636 |
| 2023-12-25 | 1,470.00 | 1,489.80 | 1,455.20 | 1,485.00 | 1,360.13 | 871,849 |
| 2023-12-22 | 1,484.80 | 1,508.00 | 1,471.20 | 1,491.00 | 1,365.63 | 1,200,881 |
| 2023-12-21 | 1,531.20 | 1,532.80 | 1,452.40 | 1,485.00 | 1,360.13 | 3,143,407 |
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.