NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,531.20 | 1,532.80 | 1,452.40 | 1,485.00 | 1,360.13 | 3,143,407 |
| 2023-12-20 | 1,536.80 | 1,544.80 | 1,515.60 | 1,525.80 | 1,397.50 | 778,059 |
| 2023-12-19 | 1,501.00 | 1,539.00 | 1,498.20 | 1,530.00 | 1,401.35 | 993,011 |
| 2023-12-18 | 1,506.00 | 1,509.20 | 1,494.00 | 1,505.00 | 1,378.45 | 808,735 |
| 2023-12-15 | 1,460.00 | 1,498.20 | 1,456.00 | 1,493.20 | 1,367.64 | 750,359 |
| 2023-12-14 | 1,510.00 | 1,514.40 | 1,455.00 | 1,486.20 | 1,361.23 | 590,831 |
| 2023-12-13 | 1,493.00 | 1,510.60 | 1,484.20 | 1,504.60 | 1,378.08 | 335,729 |
| 2023-12-12 | 1,488.00 | 1,516.00 | 1,470.00 | 1,495.00 | 1,369.29 | 572,832 |
| 2023-12-11 | 1,536.00 | 1,542.00 | 1,475.20 | 1,502.00 | 1,375.70 | 728,038 |
| 2023-12-08 | 1,514.00 | 1,542.00 | 1,514.00 | 1,529.00 | 1,400.43 | 380,355 |
| 2023-12-07 | 1,508.80 | 1,527.60 | 1,505.80 | 1,521.40 | 1,393.47 | 594,392 |
| 2023-12-06 | 1,547.80 | 1,549.80 | 1,495.00 | 1,531.20 | 1,402.45 | 964,477 |
| 2023-12-05 | 1,508.40 | 1,549.00 | 1,508.40 | 1,531.40 | 1,402.63 | 990,731 |
| 2023-12-04 | 1,497.00 | 1,518.00 | 1,490.00 | 1,514.60 | 1,387.24 | 501,324 |
| 2023-12-01 | 1,511.00 | 1,521.00 | 1,493.60 | 1,507.20 | 1,380.46 | 500,255 |
| 2023-11-30 | 1,495.00 | 1,523.00 | 1,482.20 | 1,511.20 | 1,384.13 | 531,785 |
| 2023-11-29 | 1,510.00 | 1,512.00 | 1,490.00 | 1,498.20 | 1,372.22 | 391,250 |
| 2023-11-28 | 1,510.60 | 1,518.00 | 1,482.00 | 1,507.60 | 1,380.83 | 596,731 |
| 2023-11-27 | 1,514.20 | 1,522.00 | 1,503.00 | 1,518.80 | 1,391.09 | 472,771 |
| 2023-11-24 | 1,511.20 | 1,531.80 | 1,501.00 | 1,519.00 | 1,391.27 | 661,724 |
| 2023-11-23 | 1,525.00 | 1,525.00 | 1,510.80 | 1,519.00 | 1,391.27 | 463,425 |
| 2023-11-22 | 1,539.80 | 1,546.60 | 1,515.80 | 1,527.80 | 1,399.33 | 790,317 |
| 2023-11-21 | 1,545.60 | 1,546.00 | 1,530.00 | 1,537.80 | 1,408.49 | 410,802 |
| 2023-11-20 | 1,542.00 | 1,548.00 | 1,528.60 | 1,542.00 | 1,412.34 | 468,848 |
| 2023-11-17 | 1,533.20 | 1,552.00 | 1,510.40 | 1,552.00 | 1,421.50 | 908,954 |
| 2023-11-16 | 1,566.80 | 1,568.00 | 1,533.00 | 1,551.40 | 1,420.95 | 902,647 |
| 2023-11-15 | 1,591.00 | 1,595.80 | 1,550.20 | 1,580.80 | 1,447.88 | 1,214,126 |
| 2023-11-14 | 1,624.60 | 1,624.60 | 1,586.60 | 1,596.60 | 1,462.35 | 755,261 |
| 2023-11-13 | 1,618.20 | 1,634.00 | 1,610.20 | 1,620.00 | 1,483.78 | 392,559 |
| 2023-11-10 | 1,615.40 | 1,628.40 | 1,602.00 | 1,622.00 | 1,485.61 | 480,068 |
| 2023-11-09 | 1,621.00 | 1,628.40 | 1,592.00 | 1,618.80 | 1,482.68 | 1,195,584 |
| 2023-11-08 | 1,634.00 | 1,646.00 | 1,617.20 | 1,634.00 | 1,496.60 | 590,804 |
| 2023-11-07 | 1,646.00 | 1,648.20 | 1,624.00 | 1,641.00 | 1,503.01 | 567,183 |
| 2023-11-06 | 1,608.80 | 1,644.80 | 1,600.00 | 1,639.00 | 1,501.18 | 372,833 |
| 2023-11-03 | 1,640.00 | 1,652.00 | 1,605.60 | 1,615.20 | 1,479.38 | 839,901 |
| 2023-11-02 | 1,666.00 | 1,686.40 | 1,615.80 | 1,632.00 | 1,494.77 | 1,706,155 |
| 2023-11-01 | 1,664.40 | 1,666.00 | 1,654.00 | 1,665.80 | 1,525.73 | 396,035 |
| 2023-10-31 | 1,680.00 | 1,693.20 | 1,655.40 | 1,669.40 | 1,529.02 | 434,591 |
| 2023-10-30 | 1,679.00 | 1,683.40 | 1,661.00 | 1,680.00 | 1,538.73 | 605,885 |
| 2023-10-27 | 1,682.00 | 1,692.00 | 1,667.20 | 1,680.00 | 1,538.73 | 472,485 |
| 2023-10-26 | 1,698.00 | 1,698.60 | 1,666.20 | 1,687.40 | 1,545.51 | 576,458 |
| 2023-10-25 | 1,682.80 | 1,704.40 | 1,672.00 | 1,693.20 | 1,550.82 | 604,686 |
| 2023-10-24 | 1,688.20 | 1,702.40 | 1,668.20 | 1,685.00 | 1,543.31 | 687,392 |
| 2023-10-23 | 1,714.80 | 1,714.80 | 1,680.20 | 1,699.20 | 1,556.32 | 754,059 |
| 2023-10-20 | 1,723.80 | 1,724.80 | 1,705.00 | 1,714.60 | 1,570.42 | 493,363 |
| 2023-10-19 | 1,730.00 | 1,735.60 | 1,710.00 | 1,723.00 | 1,578.12 | 551,535 |
| 2023-10-18 | 1,730.20 | 1,749.80 | 1,725.00 | 1,729.80 | 1,584.35 | 766,333 |
| 2023-10-17 | 1,730.00 | 1,732.60 | 1,702.60 | 1,725.60 | 1,580.50 | 596,568 |
| 2023-10-16 | 1,711.80 | 1,733.00 | 1,709.60 | 1,728.00 | 1,582.70 | 699,958 |
| 2023-10-13 | 1,707.80 | 1,713.00 | 1,700.40 | 1,705.40 | 1,562.00 | 434,490 |
| 2023-10-12 | 1,690.20 | 1,709.60 | 1,676.00 | 1,701.00 | 1,557.97 | 566,486 |
| 2023-10-11 | 1,719.60 | 1,736.00 | 1,684.00 | 1,711.60 | 1,567.68 | 1,254,759 |
| 2023-10-10 | 1,726.80 | 1,737.80 | 1,706.80 | 1,721.00 | 1,576.29 | 1,670,728 |
| 2023-10-09 | 1,721.00 | 1,757.00 | 1,717.20 | 1,747.80 | 1,568.76 | 1,721,469 |
| 2023-10-06 | 1,714.00 | 1,723.00 | 1,705.00 | 1,722.00 | 1,522.60 | 919,991 |
| 2023-10-05 | 1,703.80 | 1,720.00 | 1,692.00 | 1,712.20 | 1,513.93 | 648,620 |
| 2023-10-04 | 1,708.80 | 1,725.00 | 1,698.00 | 1,702.40 | 1,505.27 | 940,366 |
| 2023-10-03 | 1,698.60 | 1,707.00 | 1,673.40 | 1,705.80 | 1,508.27 | 1,022,179 |
| 2023-10-02 | 1,671.80 | 1,701.80 | 1,666.40 | 1,701.80 | 1,504.74 | 1,279,946 |
| 2023-09-29 | 1,665.00 | 1,670.00 | 1,633.20 | 1,670.00 | 1,476.62 | 862,399 |
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.