NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1,649.60 | 1,664.20 | 1,636.40 | 1,664.00 | 1,471.31 | 618,656 |
| 2023-09-27 | 1,632.20 | 1,652.00 | 1,631.20 | 1,640.00 | 1,450.09 | 653,634 |
| 2023-09-26 | 1,602.60 | 1,635.00 | 1,592.20 | 1,629.00 | 1,440.37 | 611,177 |
| 2023-09-25 | 1,620.80 | 1,627.20 | 1,596.20 | 1,620.00 | 1,432.41 | 407,314 |
| 2023-09-22 | 1,599.40 | 1,630.80 | 1,584.20 | 1,629.00 | 1,440.37 | 746,918 |
| 2023-09-21 | 1,622.00 | 1,633.60 | 1,583.80 | 1,608.00 | 1,421.80 | 1,353,775 |
| 2023-09-20 | 1,595.00 | 1,646.00 | 1,573.00 | 1,633.80 | 1,444.61 | 1,400,701 |
| 2023-09-19 | 1,636.80 | 1,637.80 | 1,584.20 | 1,607.60 | 1,421.45 | 1,131,616 |
| 2023-09-18 | 1,659.00 | 1,664.20 | 1,628.40 | 1,631.20 | 1,442.31 | 632,367 |
| 2023-09-15 | 1,641.00 | 1,656.40 | 1,630.40 | 1,656.40 | 1,464.59 | 585,480 |
| 2023-09-14 | 1,649.80 | 1,652.80 | 1,624.60 | 1,650.00 | 1,458.94 | 772,563 |
| 2023-09-13 | 1,676.00 | 1,677.20 | 1,640.40 | 1,643.00 | 1,452.75 | 557,634 |
| 2023-09-12 | 1,632.00 | 1,673.80 | 1,625.00 | 1,663.00 | 1,470.43 | 1,079,240 |
| 2023-09-11 | 1,643.20 | 1,659.80 | 1,614.00 | 1,636.40 | 1,446.91 | 910,644 |
| 2023-09-08 | 1,663.00 | 1,674.40 | 1,625.40 | 1,644.20 | 1,453.81 | 836,455 |
| 2023-09-07 | 1,690.00 | 1,698.00 | 1,634.40 | 1,655.00 | 1,463.36 | 1,140,867 |
| 2023-09-06 | 1,704.20 | 1,704.80 | 1,685.00 | 1,687.80 | 1,492.36 | 553,542 |
| 2023-09-05 | 1,701.60 | 1,708.20 | 1,688.20 | 1,706.40 | 1,508.80 | 802,598 |
| 2023-09-04 | 1,691.40 | 1,702.80 | 1,691.40 | 1,699.80 | 1,502.97 | 592,952 |
| 2023-09-01 | 1,684.80 | 1,695.00 | 1,679.00 | 1,695.00 | 1,498.72 | 442,685 |
| 2023-08-31 | 1,686.00 | 1,704.20 | 1,670.80 | 1,691.00 | 1,495.19 | 875,206 |
| 2023-08-30 | 1,687.00 | 1,715.00 | 1,666.00 | 1,682.00 | 1,487.23 | 1,436,340 |
| 2023-08-29 | 1,681.80 | 1,699.80 | 1,670.80 | 1,677.00 | 1,482.81 | 960,544 |
| 2023-08-28 | 1,676.20 | 1,685.80 | 1,665.20 | 1,680.00 | 1,485.46 | 768,289 |
| 2023-08-25 | 1,678.40 | 1,689.60 | 1,660.60 | 1,679.80 | 1,485.29 | 1,203,141 |
| 2023-08-24 | 1,649.80 | 1,688.00 | 1,641.20 | 1,657.60 | 1,465.66 | 878,881 |
| 2023-08-23 | 1,685.00 | 1,691.60 | 1,624.20 | 1,660.40 | 1,468.13 | 1,640,538 |
| 2023-08-22 | 1,673.00 | 1,691.80 | 1,654.80 | 1,661.80 | 1,469.37 | 804,894 |
| 2023-08-21 | 1,662.00 | 1,678.40 | 1,655.00 | 1,667.00 | 1,473.97 | 1,161,584 |
| 2023-08-18 | 1,606.00 | 1,650.00 | 1,600.80 | 1,637.60 | 1,447.97 | 779,608 |
| 2023-08-17 | 1,599.00 | 1,618.20 | 1,575.60 | 1,603.20 | 1,417.56 | 1,036,365 |
| 2023-08-16 | 1,625.00 | 1,635.00 | 1,570.40 | 1,589.40 | 1,405.35 | 1,408,352 |
| 2023-08-15 | 1,615.20 | 1,656.40 | 1,605.20 | 1,621.40 | 1,433.65 | 1,104,624 |
| 2023-08-14 | 1,675.60 | 1,699.00 | 1,603.00 | 1,645.00 | 1,454.51 | 2,377,430 |
| 2023-08-11 | 1,643.60 | 1,659.00 | 1,623.40 | 1,644.00 | 1,453.63 | 1,171,340 |
| 2023-08-10 | 1,596.00 | 1,644.60 | 1,596.00 | 1,628.60 | 1,440.01 | 1,735,352 |
| 2023-08-09 | 1,599.20 | 1,606.20 | 1,582.40 | 1,587.80 | 1,403.94 | 707,987 |
| 2023-08-08 | 1,596.20 | 1,597.80 | 1,560.00 | 1,583.40 | 1,400.05 | 958,407 |
| 2023-08-07 | 1,587.00 | 1,620.00 | 1,567.60 | 1,585.00 | 1,401.46 | 1,174,533 |
| 2023-08-04 | 1,602.40 | 1,621.00 | 1,558.00 | 1,590.00 | 1,405.88 | 1,615,998 |
| 2023-08-03 | 1,558.00 | 1,608.60 | 1,556.20 | 1,591.20 | 1,406.94 | 1,359,877 |
| 2023-08-02 | 1,522.40 | 1,571.20 | 1,518.00 | 1,553.80 | 1,373.88 | 1,531,300 |
| 2023-08-01 | 1,524.00 | 1,530.00 | 1,508.80 | 1,524.00 | 1,347.53 | 866,542 |
| 2023-07-31 | 1,504.20 | 1,524.80 | 1,501.00 | 1,524.80 | 1,348.23 | 865,326 |
| 2023-07-28 | 1,496.00 | 1,502.00 | 1,490.20 | 1,502.00 | 1,328.07 | 636,193 |
| 2023-07-27 | 1,502.00 | 1,512.00 | 1,487.00 | 1,507.00 | 1,332.49 | 996,954 |
| 2023-07-26 | 1,472.00 | 1,509.00 | 1,468.20 | 1,502.00 | 1,328.07 | 1,706,035 |
| 2023-07-25 | 1,478.00 | 1,478.00 | 1,465.40 | 1,469.40 | 1,299.25 | 828,073 |
| 2023-07-24 | 1,485.00 | 1,498.60 | 1,468.00 | 1,468.80 | 1,298.72 | 835,683 |
| 2023-07-21 | 1,469.40 | 1,483.40 | 1,454.80 | 1,470.00 | 1,299.78 | 955,611 |
| 2023-07-20 | 1,479.40 | 1,480.00 | 1,452.40 | 1,467.20 | 1,297.30 | 1,315,026 |
| 2023-07-19 | 1,485.20 | 1,499.00 | 1,469.20 | 1,483.40 | 1,311.63 | 957,670 |
| 2023-07-18 | 1,469.00 | 1,489.00 | 1,466.60 | 1,487.00 | 1,314.81 | 1,124,576 |
| 2023-07-17 | 1,436.00 | 1,468.80 | 1,430.20 | 1,461.00 | 1,291.82 | 1,050,396 |
| 2023-07-14 | 1,421.60 | 1,446.40 | 1,415.00 | 1,440.00 | 1,273.25 | 1,029,867 |
| 2023-07-13 | 1,449.00 | 1,450.00 | 1,411.20 | 1,427.60 | 1,262.29 | 1,155,568 |
| 2023-07-12 | 1,421.00 | 1,448.80 | 1,420.20 | 1,445.00 | 1,277.67 | 1,375,027 |
| 2023-07-11 | 1,405.40 | 1,421.00 | 1,394.80 | 1,411.00 | 1,247.61 | 617,186 |
| 2023-07-10 | 1,403.00 | 1,415.00 | 1,399.00 | 1,406.60 | 1,243.72 | 903,006 |
| 2023-07-07 | 1,365.40 | 1,398.00 | 1,357.20 | 1,385.40 | 1,224.98 | 1,505,380 |
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.