NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,325.00 | 1,370.00 | 1,322.80 | 1,347.60 | 1,191.55 | 1,606,645 |
| 2023-07-05 | 1,323.00 | 1,330.00 | 1,316.20 | 1,316.20 | 1,163.79 | 506,883 |
| 2023-07-04 | 1,322.00 | 1,333.00 | 1,307.40 | 1,333.00 | 1,178.64 | 775,710 |
| 2023-07-03 | 1,338.60 | 1,338.80 | 1,315.40 | 1,321.40 | 1,168.39 | 463,513 |
| 2023-06-30 | 1,327.00 | 1,336.40 | 1,322.40 | 1,336.40 | 1,181.65 | 349,641 |
| 2023-06-29 | 1,322.80 | 1,328.00 | 1,315.40 | 1,328.00 | 1,174.22 | 370,257 |
| 2023-06-28 | 1,333.80 | 1,339.00 | 1,316.40 | 1,329.00 | 1,175.11 | 549,353 |
| 2023-06-27 | 1,323.60 | 1,341.80 | 1,322.20 | 1,333.60 | 1,179.17 | 811,470 |
| 2023-06-26 | 1,332.00 | 1,347.20 | 1,300.00 | 1,335.60 | 1,180.94 | 1,359,093 |
| 2023-06-23 | 1,345.20 | 1,348.60 | 1,311.80 | 1,341.40 | 1,186.07 | 1,179,835 |
| 2023-06-22 | 1,360.00 | 1,368.00 | 1,345.40 | 1,360.80 | 1,203.22 | 658,449 |
| 2023-06-21 | 1,358.20 | 1,369.80 | 1,345.20 | 1,365.00 | 1,206.94 | 1,055,982 |
| 2023-06-20 | 1,380.80 | 1,385.00 | 1,342.40 | 1,364.80 | 1,206.76 | 1,403,322 |
| 2023-06-19 | 1,379.80 | 1,385.00 | 1,363.00 | 1,384.60 | 1,224.27 | 678,605 |
| 2023-06-16 | 1,391.00 | 1,396.00 | 1,372.40 | 1,391.00 | 1,229.93 | 616,953 |
| 2023-06-15 | 1,373.80 | 1,392.00 | 1,355.00 | 1,390.00 | 1,229.04 | 1,358,315 |
| 2023-06-14 | 1,388.00 | 1,392.00 | 1,361.20 | 1,372.00 | 1,213.13 | 964,839 |
| 2023-06-13 | 1,361.00 | 1,390.40 | 1,360.00 | 1,382.60 | 1,222.50 | 982,915 |
| 2023-06-09 | 1,343.80 | 1,356.20 | 1,336.20 | 1,349.40 | 1,193.14 | 557,035 |
| 2023-06-08 | 1,331.00 | 1,349.40 | 1,322.00 | 1,345.00 | 1,189.25 | 665,971 |
| 2023-06-07 | 1,353.20 | 1,359.40 | 1,325.60 | 1,333.60 | 1,179.17 | 1,011,467 |
| 2023-06-06 | 1,313.00 | 1,350.80 | 1,275.20 | 1,343.00 | 1,187.49 | 1,874,296 |
| 2023-06-05 | 1,349.00 | 1,380.00 | 1,302.00 | 1,345.80 | 1,189.96 | 2,683,039 |
| 2023-06-02 | 1,296.40 | 1,349.40 | 1,295.00 | 1,336.40 | 1,181.65 | 1,728,888 |
| 2023-06-01 | 1,299.00 | 1,308.40 | 1,282.00 | 1,304.60 | 1,153.53 | 643,281 |
| 2023-05-31 | 1,310.00 | 1,313.80 | 1,290.00 | 1,296.20 | 1,146.10 | 1,006,151 |
| 2023-05-30 | 1,299.60 | 1,315.80 | 1,265.00 | 1,291.00 | 1,141.51 | 1,074,256 |
| 2023-05-29 | 1,312.00 | 1,315.40 | 1,299.00 | 1,310.00 | 1,158.31 | 731,987 |
| 2023-05-26 | 1,292.60 | 1,311.20 | 1,289.40 | 1,304.80 | 1,153.71 | 416,763 |
| 2023-05-25 | 1,315.00 | 1,318.00 | 1,281.20 | 1,299.00 | 1,148.58 | 712,617 |
| 2023-05-24 | 1,296.00 | 1,319.80 | 1,287.60 | 1,310.00 | 1,158.31 | 1,142,139 |
| 2023-05-23 | 1,268.00 | 1,297.00 | 1,260.40 | 1,289.60 | 1,140.27 | 839,326 |
| 2023-05-22 | 1,265.00 | 1,274.80 | 1,259.20 | 1,264.40 | 1,117.99 | 436,456 |
| 2023-05-19 | 1,275.20 | 1,277.60 | 1,258.40 | 1,264.00 | 1,117.63 | 592,015 |
| 2023-05-18 | 1,297.40 | 1,297.80 | 1,270.20 | 1,280.00 | 1,131.78 | 628,378 |
| 2023-05-17 | 1,291.20 | 1,300.00 | 1,281.80 | 1,291.60 | 1,142.04 | 474,648 |
| 2023-05-16 | 1,306.40 | 1,307.40 | 1,286.20 | 1,296.20 | 1,146.10 | 587,143 |
| 2023-05-15 | 1,273.00 | 1,300.00 | 1,272.80 | 1,296.00 | 1,145.93 | 747,464 |
| 2023-05-12 | 1,268.20 | 1,273.80 | 1,255.00 | 1,269.80 | 1,122.76 | 599,704 |
| 2023-05-11 | 1,274.00 | 1,290.00 | 1,245.80 | 1,276.40 | 1,128.60 | 1,272,918 |
| 2023-05-10 | 1,215.20 | 1,279.80 | 1,215.20 | 1,261.00 | 1,114.98 | 1,215,415 |
| 2023-05-08 | 1,222.00 | 1,234.60 | 1,212.00 | 1,223.80 | 1,082.09 | 317,089 |
| 2023-05-05 | 1,232.40 | 1,252.60 | 1,218.80 | 1,232.60 | 1,089.87 | 751,517 |
| 2023-05-04 | 1,223.20 | 1,240.00 | 1,218.00 | 1,229.80 | 1,087.39 | 679,351 |
| 2023-05-03 | 1,265.20 | 1,269.80 | 1,221.40 | 1,241.40 | 1,097.65 | 1,556,480 |
| 2023-05-02 | 1,289.00 | 1,296.80 | 1,261.00 | 1,261.00 | 1,061.42 | 2,348,642 |
| 2023-04-28 | 1,320.80 | 1,349.40 | 1,310.00 | 1,332.80 | 1,121.85 | 2,004,575 |
| 2023-04-27 | 1,317.20 | 1,321.40 | 1,313.00 | 1,321.00 | 1,111.92 | 844,702 |
| 2023-04-26 | 1,316.80 | 1,317.40 | 1,311.20 | 1,311.80 | 1,104.18 | 516,218 |
| 2023-04-25 | 1,315.80 | 1,316.60 | 1,298.00 | 1,307.80 | 1,100.81 | 777,816 |
| 2023-04-24 | 1,325.60 | 1,335.20 | 1,309.00 | 1,313.40 | 1,105.52 | 1,291,448 |
| 2023-04-21 | 1,317.80 | 1,326.60 | 1,306.40 | 1,321.00 | 1,111.92 | 970,813 |
| 2023-04-20 | 1,300.00 | 1,320.00 | 1,286.40 | 1,315.00 | 1,106.87 | 1,352,322 |
| 2023-04-19 | 1,311.00 | 1,312.20 | 1,290.60 | 1,305.40 | 1,098.79 | 1,161,085 |
| 2023-04-18 | 1,315.00 | 1,320.00 | 1,301.00 | 1,310.40 | 1,103.00 | 1,089,564 |
| 2023-04-17 | 1,301.20 | 1,329.00 | 1,299.00 | 1,320.00 | 1,111.08 | 1,670,403 |
| 2023-04-14 | 1,262.00 | 1,296.40 | 1,260.60 | 1,290.00 | 1,085.83 | 1,789,475 |
| 2023-04-13 | 1,245.40 | 1,262.80 | 1,233.20 | 1,254.60 | 1,056.03 | 1,116,026 |
| 2023-04-12 | 1,219.40 | 1,246.00 | 1,205.00 | 1,240.00 | 1,043.74 | 1,766,987 |
| 2023-04-11 | 1,251.00 | 1,254.80 | 1,212.80 | 1,228.20 | 1,033.81 | 1,694,268 |
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.