NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,231.80 | 1,254.80 | 1,230.20 | 1,245.00 | 1,047.95 | 1,475,706 |
| 2023-04-07 | 1,203.20 | 1,228.40 | 1,200.00 | 1,221.60 | 1,028.25 | 1,096,409 |
| 2023-04-06 | 1,204.00 | 1,217.60 | 1,202.40 | 1,206.00 | 1,015.12 | 1,257,573 |
| 2023-04-05 | 1,198.40 | 1,205.00 | 1,181.00 | 1,204.20 | 1,013.61 | 1,352,215 |
| 2023-04-04 | 1,171.80 | 1,210.60 | 1,170.00 | 1,192.20 | 1,003.50 | 2,430,271 |
| 2023-04-03 | 1,165.60 | 1,175.00 | 1,152.00 | 1,165.00 | 980.61 | 1,283,349 |
| 2023-03-31 | 1,154.00 | 1,158.00 | 1,135.80 | 1,158.00 | 974.72 | 1,124,295 |
| 2023-03-30 | 1,156.40 | 1,158.80 | 1,151.20 | 1,153.00 | 970.51 | 452,846 |
| 2023-03-29 | 1,160.00 | 1,164.00 | 1,150.00 | 1,155.00 | 972.19 | 813,211 |
| 2023-03-28 | 1,175.00 | 1,176.40 | 1,149.20 | 1,156.00 | 973.03 | 1,090,533 |
| 2023-03-27 | 1,148.00 | 1,175.80 | 1,142.40 | 1,170.00 | 984.82 | 1,197,304 |
| 2023-03-24 | 1,135.20 | 1,147.00 | 1,135.20 | 1,138.40 | 958.22 | 608,444 |
| 2023-03-23 | 1,128.00 | 1,147.00 | 1,121.00 | 1,142.80 | 961.92 | 725,247 |
| 2023-03-22 | 1,130.00 | 1,138.60 | 1,110.00 | 1,138.60 | 958.39 | 1,399,847 |
| 2023-03-21 | 1,125.00 | 1,166.00 | 1,113.20 | 1,136.00 | 956.20 | 4,205,908 |
| 2023-03-20 | 1,081.20 | 1,127.00 | 1,062.00 | 1,103.20 | 928.59 | 3,343,059 |
| 2023-03-17 | 1,068.80 | 1,088.80 | 1,060.20 | 1,078.80 | 908.05 | 3,091,898 |
| 2023-03-16 | 1,046.40 | 1,066.40 | 1,038.20 | 1,061.00 | 893.07 | 1,527,884 |
| 2023-03-15 | 1,062.60 | 1,065.00 | 1,040.20 | 1,045.00 | 879.60 | 1,448,311 |
| 2023-03-14 | 1,062.00 | 1,066.60 | 1,054.40 | 1,059.40 | 891.72 | 918,830 |
| 2023-03-13 | 1,066.80 | 1,072.80 | 1,047.60 | 1,063.60 | 895.26 | 935,849 |
| 2023-03-10 | 1,070.20 | 1,084.20 | 1,058.20 | 1,070.00 | 900.65 | 1,468,154 |
| 2023-03-09 | 1,074.60 | 1,079.00 | 1,067.20 | 1,079.00 | 908.22 | 631,981 |
| 2023-03-07 | 1,077.00 | 1,080.00 | 1,064.80 | 1,077.00 | 906.54 | 645,039 |
| 2023-03-06 | 1,080.00 | 1,082.40 | 1,072.00 | 1,079.80 | 908.90 | 809,728 |
| 2023-03-03 | 1,056.80 | 1,078.00 | 1,056.60 | 1,078.00 | 907.38 | 979,937 |
| 2023-03-02 | 1,072.40 | 1,075.00 | 1,048.40 | 1,061.40 | 893.41 | 1,445,475 |
| 2023-03-01 | 1,067.20 | 1,074.80 | 1,060.00 | 1,069.60 | 900.31 | 925,005 |
| 2023-02-28 | 1,069.60 | 1,074.00 | 1,056.40 | 1,068.00 | 898.96 | 824,715 |
| 2023-02-27 | 1,042.60 | 1,067.00 | 1,040.00 | 1,065.60 | 896.94 | 1,082,654 |
| 2023-02-24 | 1,049.00 | 1,049.00 | 1,039.20 | 1,042.00 | 877.08 | 274,587 |
| 2023-02-22 | 1,045.40 | 1,050.40 | 1,027.60 | 1,050.00 | 883.81 | 809,764 |
| 2023-02-21 | 1,034.20 | 1,054.60 | 1,033.60 | 1,045.80 | 880.28 | 993,761 |
| 2023-02-20 | 1,032.00 | 1,038.40 | 1,015.80 | 1,036.60 | 872.53 | 776,829 |
| 2023-02-17 | 1,033.00 | 1,043.60 | 1,020.60 | 1,037.60 | 873.37 | 645,783 |
| 2023-02-16 | 1,027.20 | 1,041.60 | 1,026.60 | 1,031.20 | 867.99 | 1,005,885 |
| 2023-02-15 | 1,058.00 | 1,058.00 | 1,012.80 | 1,033.00 | 869.50 | 1,378,338 |
| 2023-02-14 | 1,074.00 | 1,074.00 | 1,050.00 | 1,056.20 | 889.03 | 1,290,536 |
| 2023-02-13 | 1,084.00 | 1,093.00 | 1,072.00 | 1,075.20 | 905.02 | 613,810 |
| 2023-02-10 | 1,069.80 | 1,090.00 | 1,065.80 | 1,090.00 | 917.48 | 783,799 |
| 2023-02-09 | 1,077.20 | 1,079.40 | 1,061.00 | 1,078.00 | 907.38 | 919,499 |
| 2023-02-08 | 1,089.20 | 1,096.80 | 1,059.20 | 1,077.00 | 906.54 | 1,533,056 |
| 2023-02-07 | 1,103.00 | 1,116.40 | 1,076.00 | 1,087.80 | 915.63 | 2,014,713 |
| 2023-02-06 | 1,032.00 | 1,100.00 | 1,030.20 | 1,078.00 | 907.38 | 3,759,564 |
| 2023-02-03 | 1,027.80 | 1,034.00 | 1,022.40 | 1,031.20 | 867.99 | 577,998 |
| 2023-02-02 | 1,028.80 | 1,034.80 | 1,021.20 | 1,030.00 | 866.98 | 511,158 |
| 2023-02-01 | 1,029.00 | 1,033.20 | 1,024.00 | 1,026.80 | 864.28 | 566,874 |
| 2023-01-31 | 1,022.00 | 1,034.60 | 1,021.00 | 1,030.00 | 866.98 | 532,181 |
| 2023-01-30 | 1,024.60 | 1,026.00 | 1,019.00 | 1,026.00 | 863.61 | 457,984 |
| 2023-01-27 | 1,020.00 | 1,025.80 | 1,012.80 | 1,024.00 | 861.93 | 601,615 |
| 2023-01-26 | 1,018.40 | 1,025.00 | 1,011.20 | 1,018.00 | 856.88 | 779,067 |
| 2023-01-25 | 1,019.40 | 1,022.00 | 1,009.00 | 1,015.00 | 854.35 | 483,340 |
| 2023-01-24 | 1,027.80 | 1,027.80 | 1,012.40 | 1,015.00 | 854.35 | 687,390 |
| 2023-01-23 | 1,029.80 | 1,031.00 | 1,018.80 | 1,022.20 | 860.41 | 517,023 |
| 2023-01-20 | 1,018.00 | 1,028.00 | 1,008.00 | 1,028.00 | 865.29 | 736,908 |
| 2023-01-19 | 1,028.80 | 1,033.20 | 1,010.40 | 1,013.00 | 852.67 | 909,021 |
| 2023-01-18 | 1,042.00 | 1,042.80 | 1,021.20 | 1,038.00 | 873.71 | 770,530 |
| 2023-01-17 | 1,051.00 | 1,051.00 | 1,038.40 | 1,044.60 | 879.27 | 464,916 |
| 2023-01-16 | 1,044.00 | 1,054.00 | 1,042.20 | 1,049.40 | 883.31 | 773,479 |
| 2023-01-13 | 1,040.00 | 1,046.00 | 1,036.20 | 1,040.60 | 875.90 | 390,307 |
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.