NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,012.60 | 1,022.00 | 967.40 | 1,012.80 | 852.50 | 1,173,449 |
| 2022-10-17 | 980.00 | 1,010.00 | 976.40 | 1,002.60 | 843.91 | 1,259,834 |
| 2022-10-14 | 983.00 | 987.00 | 958.20 | 972.00 | 818.16 | 704,551 |
| 2022-10-13 | 978.00 | 990.00 | 968.00 | 979.80 | 824.72 | 881,456 |
| 2022-10-12 | 968.00 | 986.60 | 950.80 | 973.60 | 819.50 | 1,010,136 |
| 2022-10-11 | 962.20 | 979.40 | 948.20 | 964.00 | 811.42 | 937,310 |
| 2022-10-10 | 855.00 | 963.00 | 855.00 | 956.80 | 805.36 | 1,546,514 |
| 2022-10-07 | 963.00 | 963.00 | 902.00 | 923.80 | 739.71 | 1,002,495 |
| 2022-10-06 | 959.00 | 982.60 | 957.00 | 962.80 | 770.94 | 1,380,586 |
| 2022-10-05 | 1,002.00 | 1,009.60 | 986.80 | 1,002.80 | 802.97 | 1,491,803 |
| 2022-10-04 | 1,015.20 | 1,025.00 | 995.80 | 1,004.20 | 804.09 | 1,108,398 |
| 2022-10-03 | 978.00 | 1,015.00 | 975.20 | 1,007.00 | 806.33 | 1,441,072 |
| 2022-09-30 | 966.00 | 984.20 | 920.00 | 969.40 | 776.22 | 1,664,029 |
| 2022-09-29 | 972.00 | 979.00 | 913.00 | 955.00 | 764.69 | 2,385,034 |
| 2022-09-28 | 986.80 | 998.00 | 948.40 | 957.40 | 766.61 | 2,047,078 |
| 2022-09-27 | 908.00 | 985.00 | 904.20 | 956.00 | 765.49 | 2,613,412 |
| 2022-09-26 | 935.00 | 944.40 | 821.60 | 919.00 | 735.86 | 3,095,633 |
| 2022-09-23 | 1,016.60 | 1,017.60 | 950.00 | 962.00 | 770.30 | 1,972,958 |
| 2022-09-22 | 1,010.00 | 1,050.00 | 1,007.40 | 1,021.80 | 818.18 | 1,609,006 |
| 2022-09-21 | 956.00 | 1,031.60 | 900.00 | 1,007.40 | 806.65 | 2,774,202 |
| 2022-09-20 | 1,159.00 | 1,161.60 | 995.40 | 1,060.00 | 848.77 | 6,126,838 |
| 2022-09-19 | 1,174.80 | 1,186.60 | 1,160.60 | 1,167.20 | 934.60 | 602,866 |
| 2022-09-16 | 1,192.40 | 1,197.00 | 1,172.40 | 1,176.20 | 941.81 | 846,519 |
| 2022-09-15 | 1,176.00 | 1,198.00 | 1,170.00 | 1,186.00 | 949.66 | 1,057,803 |
| 2022-09-14 | 1,179.00 | 1,180.00 | 1,156.80 | 1,175.00 | 940.85 | 850,900 |
| 2022-09-13 | 1,192.00 | 1,196.80 | 1,172.60 | 1,180.80 | 945.49 | 761,086 |
| 2022-09-12 | 1,157.20 | 1,193.00 | 1,155.00 | 1,188.20 | 951.42 | 1,213,526 |
| 2022-09-09 | 1,161.00 | 1,166.20 | 1,157.00 | 1,160.00 | 928.84 | 658,187 |
| 2022-09-08 | 1,175.40 | 1,182.80 | 1,150.20 | 1,157.00 | 926.44 | 1,050,217 |
| 2022-09-07 | 1,163.00 | 1,198.00 | 1,140.80 | 1,178.00 | 943.25 | 1,963,786 |
| 2022-09-06 | 1,199.00 | 1,216.80 | 1,150.00 | 1,163.80 | 931.88 | 2,450,874 |
| 2022-09-05 | 1,158.00 | 1,204.20 | 1,148.80 | 1,197.00 | 958.47 | 2,915,133 |
| 2022-09-02 | 1,153.40 | 1,165.00 | 1,135.40 | 1,148.80 | 919.87 | 1,453,314 |
| 2022-09-01 | 1,133.80 | 1,152.40 | 1,121.00 | 1,149.80 | 920.67 | 1,346,852 |
| 2022-08-31 | 1,147.60 | 1,156.00 | 1,115.40 | 1,133.00 | 907.22 | 2,077,714 |
| 2022-08-30 | 1,163.00 | 1,164.00 | 1,137.00 | 1,147.00 | 918.43 | 1,164,262 |
| 2022-08-29 | 1,156.20 | 1,175.00 | 1,151.60 | 1,158.00 | 927.24 | 975,252 |
| 2022-08-26 | 1,146.00 | 1,161.00 | 1,130.00 | 1,156.20 | 925.80 | 960,170 |
| 2022-08-25 | 1,160.00 | 1,176.20 | 1,131.00 | 1,140.80 | 913.47 | 2,003,339 |
| 2022-08-24 | 1,135.00 | 1,146.00 | 1,126.00 | 1,146.00 | 917.63 | 903,578 |
| 2022-08-23 | 1,153.00 | 1,168.00 | 1,134.20 | 1,135.00 | 908.82 | 1,682,555 |
| 2022-08-22 | 1,087.00 | 1,150.20 | 1,076.40 | 1,150.20 | 920.99 | 2,055,678 |
| 2022-08-19 | 1,094.80 | 1,095.00 | 1,072.00 | 1,085.00 | 868.78 | 693,283 |
| 2022-08-18 | 1,092.60 | 1,109.00 | 1,080.00 | 1,090.00 | 872.79 | 916,105 |
| 2022-08-17 | 1,110.00 | 1,129.00 | 1,074.00 | 1,095.00 | 876.79 | 2,094,671 |
| 2022-08-16 | 1,071.20 | 1,103.80 | 1,071.20 | 1,100.60 | 881.28 | 1,673,045 |
| 2022-08-15 | 1,034.80 | 1,066.40 | 1,028.40 | 1,065.00 | 852.77 | 1,192,237 |
| 2022-08-12 | 1,019.80 | 1,039.00 | 1,010.20 | 1,036.00 | 829.55 | 857,059 |
| 2022-08-11 | 1,041.20 | 1,048.00 | 1,015.40 | 1,020.00 | 816.74 | 818,101 |
| 2022-08-10 | 1,027.00 | 1,045.00 | 1,021.20 | 1,039.80 | 832.59 | 1,147,611 |
| 2022-08-09 | 1,014.40 | 1,024.60 | 1,000.20 | 1,021.00 | 817.54 | 838,910 |
| 2022-08-08 | 986.00 | 1,036.60 | 986.00 | 1,009.80 | 808.57 | 1,052,693 |
| 2022-08-05 | 1,005.00 | 1,010.00 | 961.60 | 975.00 | 780.71 | 1,001,754 |
| 2022-08-04 | 988.00 | 1,005.20 | 971.60 | 1,003.60 | 803.61 | 723,957 |
| 2022-08-03 | 1,008.00 | 1,014.00 | 987.00 | 988.00 | 791.11 | 711,528 |
| 2022-08-02 | 1,032.00 | 1,032.20 | 995.40 | 1,009.00 | 807.93 | 1,342,840 |
| 2022-08-01 | 1,055.20 | 1,056.80 | 1,030.00 | 1,035.00 | 828.75 | 1,031,276 |
| 2022-07-29 | 1,037.00 | 1,055.80 | 1,022.00 | 1,052.00 | 842.36 | 1,237,062 |
| 2022-07-28 | 1,039.00 | 1,053.80 | 1,016.80 | 1,025.20 | 820.90 | 1,474,987 |
| 2022-07-27 | 1,017.00 | 1,061.80 | 996.00 | 1,038.00 | 831.15 | 3,172,595 |
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.