NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,044.40 | 1,045.00 | 1,038.00 | 1,038.60 | 874.22 | 341,654 |
| 2023-01-11 | 1,041.40 | 1,044.80 | 1,030.60 | 1,043.00 | 877.92 | 847,394 |
| 2023-01-10 | 1,052.00 | 1,052.60 | 1,035.20 | 1,041.00 | 876.24 | 749,318 |
| 2023-01-09 | 1,054.40 | 1,059.60 | 1,048.20 | 1,050.00 | 883.81 | 408,614 |
| 2023-01-06 | 1,050.40 | 1,054.00 | 1,038.60 | 1,050.00 | 883.81 | 339,234 |
| 2023-01-05 | 1,060.00 | 1,062.00 | 1,050.00 | 1,054.80 | 887.85 | 289,174 |
| 2023-01-04 | 1,072.00 | 1,078.60 | 1,058.60 | 1,060.40 | 892.57 | 519,881 |
| 2023-01-03 | 1,078.40 | 1,087.00 | 1,071.00 | 1,077.20 | 906.71 | 357,140 |
| 2022-12-30 | 1,066.00 | 1,080.00 | 1,056.40 | 1,074.60 | 904.52 | 743,174 |
| 2022-12-29 | 1,051.40 | 1,066.00 | 1,050.00 | 1,064.00 | 895.60 | 405,832 |
| 2022-12-28 | 1,047.80 | 1,055.00 | 1,047.80 | 1,053.60 | 886.84 | 592,145 |
| 2022-12-27 | 1,055.00 | 1,058.40 | 1,045.20 | 1,050.00 | 883.81 | 701,804 |
| 2022-12-26 | 1,056.20 | 1,059.80 | 1,046.00 | 1,052.00 | 885.50 | 754,232 |
| 2022-12-23 | 1,049.00 | 1,051.60 | 1,033.20 | 1,050.00 | 883.81 | 754,746 |
| 2022-12-22 | 1,065.00 | 1,074.80 | 1,043.60 | 1,046.00 | 880.44 | 967,192 |
| 2022-12-21 | 1,059.80 | 1,071.00 | 1,045.60 | 1,065.00 | 896.44 | 1,271,626 |
| 2022-12-20 | 1,010.40 | 1,057.00 | 1,004.20 | 1,047.80 | 881.96 | 1,360,015 |
| 2022-12-19 | 1,017.20 | 1,024.20 | 1,000.00 | 1,019.00 | 857.72 | 751,184 |
| 2022-12-16 | 1,007.40 | 1,017.00 | 1,003.20 | 1,016.60 | 855.70 | 565,064 |
| 2022-12-15 | 1,026.60 | 1,027.60 | 1,005.00 | 1,008.00 | 848.46 | 1,042,692 |
| 2022-12-14 | 1,036.00 | 1,036.00 | 1,027.20 | 1,030.00 | 866.98 | 414,507 |
| 2022-12-13 | 1,043.00 | 1,044.00 | 1,022.40 | 1,035.00 | 871.19 | 672,287 |
| 2022-12-12 | 1,044.80 | 1,044.80 | 1,031.60 | 1,040.60 | 875.90 | 567,544 |
| 2022-12-09 | 1,050.40 | 1,050.40 | 1,036.40 | 1,038.80 | 874.38 | 473,402 |
| 2022-12-08 | 1,041.80 | 1,060.00 | 1,035.60 | 1,047.00 | 881.29 | 778,087 |
| 2022-12-07 | 1,033.00 | 1,039.20 | 1,026.80 | 1,037.20 | 873.04 | 717,527 |
| 2022-12-06 | 1,048.00 | 1,048.00 | 1,032.00 | 1,039.40 | 874.89 | 633,134 |
| 2022-12-05 | 1,048.60 | 1,057.20 | 1,040.00 | 1,054.80 | 887.85 | 915,071 |
| 2022-12-02 | 1,059.80 | 1,059.80 | 1,040.20 | 1,046.80 | 881.12 | 685,197 |
| 2022-12-01 | 1,043.00 | 1,065.00 | 1,035.40 | 1,059.20 | 891.56 | 1,361,915 |
| 2022-11-30 | 1,040.00 | 1,041.00 | 1,028.00 | 1,031.40 | 868.16 | 591,199 |
| 2022-11-29 | 1,042.60 | 1,047.60 | 1,035.00 | 1,040.00 | 875.39 | 875,900 |
| 2022-11-28 | 1,058.00 | 1,058.00 | 1,032.20 | 1,040.00 | 875.39 | 1,209,390 |
| 2022-11-25 | 1,076.80 | 1,077.80 | 1,060.00 | 1,064.80 | 896.27 | 488,639 |
| 2022-11-24 | 1,090.60 | 1,091.60 | 1,073.00 | 1,076.40 | 906.03 | 484,295 |
| 2022-11-23 | 1,077.00 | 1,099.00 | 1,064.20 | 1,091.00 | 918.32 | 698,821 |
| 2022-11-22 | 1,075.60 | 1,081.80 | 1,064.40 | 1,079.20 | 908.39 | 595,652 |
| 2022-11-21 | 1,089.80 | 1,089.80 | 1,058.00 | 1,067.00 | 898.12 | 825,455 |
| 2022-11-18 | 1,096.60 | 1,099.80 | 1,078.00 | 1,089.20 | 916.81 | 510,990 |
| 2022-11-17 | 1,110.00 | 1,118.40 | 1,095.40 | 1,101.00 | 926.74 | 592,552 |
| 2022-11-16 | 1,091.00 | 1,117.00 | 1,087.00 | 1,109.20 | 933.64 | 720,601 |
| 2022-11-15 | 1,119.80 | 1,128.60 | 1,052.40 | 1,108.80 | 933.31 | 1,386,803 |
| 2022-11-14 | 1,116.80 | 1,122.40 | 1,109.00 | 1,115.40 | 938.86 | 564,644 |
| 2022-11-11 | 1,125.00 | 1,133.00 | 1,107.40 | 1,115.00 | 938.52 | 747,346 |
| 2022-11-10 | 1,103.00 | 1,131.20 | 1,086.40 | 1,126.00 | 947.78 | 952,457 |
| 2022-11-09 | 1,135.60 | 1,135.60 | 1,092.20 | 1,115.00 | 938.52 | 1,052,674 |
| 2022-11-08 | 1,140.80 | 1,147.00 | 1,129.00 | 1,137.60 | 957.55 | 886,577 |
| 2022-11-07 | 1,115.20 | 1,141.20 | 1,114.00 | 1,139.80 | 959.40 | 879,515 |
| 2022-11-03 | 1,101.20 | 1,110.60 | 1,081.80 | 1,107.60 | 932.29 | 986,625 |
| 2022-11-02 | 1,109.20 | 1,118.20 | 1,092.00 | 1,111.20 | 935.33 | 746,010 |
| 2022-11-01 | 1,105.00 | 1,120.00 | 1,105.00 | 1,107.80 | 932.46 | 592,997 |
| 2022-10-31 | 1,111.00 | 1,133.60 | 1,092.80 | 1,100.40 | 926.23 | 1,248,514 |
| 2022-10-28 | 1,076.00 | 1,110.00 | 1,052.20 | 1,109.00 | 933.47 | 1,306,053 |
| 2022-10-27 | 1,047.00 | 1,083.40 | 1,040.60 | 1,083.20 | 911.76 | 1,408,949 |
| 2022-10-26 | 1,039.00 | 1,052.00 | 1,022.60 | 1,042.20 | 877.25 | 955,033 |
| 2022-10-25 | 1,003.40 | 1,038.00 | 1,000.80 | 1,035.00 | 871.19 | 1,115,352 |
| 2022-10-24 | 1,014.80 | 1,022.00 | 995.20 | 1,003.40 | 844.59 | 939,599 |
| 2022-10-21 | 1,005.20 | 1,010.00 | 985.40 | 998.00 | 840.04 | 850,962 |
| 2022-10-20 | 998.00 | 1,011.00 | 990.80 | 1,007.60 | 848.12 | 904,365 |
| 2022-10-19 | 980.20 | 1,001.80 | 976.00 | 992.00 | 834.99 | 990,732 |
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.