NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 966.00 | 1,008.00 | 964.00 | 1,008.00 | 807.13 | 1,336,014 |
| 2022-07-25 | 947.00 | 965.00 | 928.00 | 960.80 | 769.33 | 1,384,244 |
| 2022-07-22 | 918.00 | 957.00 | 915.20 | 944.00 | 755.88 | 835,099 |
| 2022-07-21 | 925.80 | 927.80 | 902.00 | 916.00 | 733.46 | 689,941 |
| 2022-07-20 | 929.00 | 938.80 | 919.00 | 925.80 | 741.31 | 524,550 |
| 2022-07-19 | 950.00 | 952.00 | 923.00 | 928.80 | 743.71 | 628,494 |
| 2022-07-18 | 959.60 | 964.20 | 936.00 | 946.60 | 757.96 | 720,329 |
| 2022-07-15 | 927.80 | 954.40 | 926.40 | 953.00 | 763.09 | 1,092,455 |
| 2022-07-14 | 915.20 | 946.80 | 911.20 | 926.60 | 741.95 | 1,198,284 |
| 2022-07-13 | 942.00 | 949.00 | 905.20 | 916.20 | 733.62 | 1,027,111 |
| 2022-07-12 | 967.00 | 967.80 | 913.00 | 942.00 | 754.28 | 1,960,518 |
| 2022-07-11 | 994.80 | 997.80 | 963.60 | 968.60 | 775.58 | 825,317 |
| 2022-07-08 | 998.00 | 1,002.80 | 981.00 | 993.00 | 795.12 | 696,610 |
| 2022-07-07 | 1,014.00 | 1,027.00 | 987.00 | 998.00 | 799.12 | 959,251 |
| 2022-07-06 | 972.00 | 1,012.60 | 965.00 | 1,009.60 | 808.41 | 1,547,916 |
| 2022-07-05 | 1,034.00 | 1,044.40 | 963.00 | 970.20 | 776.86 | 2,678,332 |
| 2022-07-04 | 1,060.60 | 1,096.00 | 1,011.20 | 1,025.00 | 820.74 | 1,867,316 |
| 2022-07-01 | 1,025.80 | 1,076.00 | 1,009.60 | 1,060.20 | 848.93 | 1,611,645 |
| 2022-06-30 | 1,019.00 | 1,055.00 | 970.20 | 1,024.00 | 819.94 | 2,985,464 |
| 2022-06-29 | 1,006.60 | 1,034.00 | 995.00 | 1,019.00 | 815.94 | 1,132,708 |
| 2022-06-28 | 1,010.00 | 1,015.00 | 994.60 | 1,005.80 | 805.37 | 839,217 |
| 2022-06-27 | 1,005.80 | 1,014.00 | 990.00 | 1,008.00 | 807.13 | 915,036 |
| 2022-06-24 | 1,010.00 | 1,020.00 | 978.00 | 1,003.00 | 803.13 | 1,548,248 |
| 2022-06-23 | 1,029.00 | 1,047.00 | 1,002.00 | 1,010.00 | 808.73 | 2,588,515 |
| 2022-06-22 | 998.00 | 1,037.40 | 971.20 | 1,026.00 | 821.54 | 3,146,182 |
| 2022-06-21 | 982.20 | 1,022.20 | 940.60 | 998.00 | 799.12 | 5,033,194 |
| 2022-06-20 | 885.00 | 979.20 | 880.40 | 978.00 | 783.11 | 4,383,355 |
| 2022-06-17 | 888.80 | 897.40 | 870.00 | 875.80 | 701.27 | 1,197,608 |
| 2022-06-16 | 850.40 | 889.40 | 835.20 | 887.20 | 710.40 | 2,624,895 |
| 2022-06-15 | 803.60 | 847.00 | 799.00 | 847.00 | 678.21 | 1,127,441 |
| 2022-06-14 | 797.00 | 815.00 | 791.00 | 799.40 | 640.10 | 607,308 |
| 2022-06-10 | 812.20 | 825.00 | 797.00 | 798.00 | 638.98 | 750,759 |
| 2022-06-09 | 819.00 | 819.40 | 785.00 | 815.80 | 653.23 | 860,950 |
| 2022-06-08 | 823.00 | 846.00 | 804.00 | 812.20 | 650.35 | 1,694,274 |
| 2022-06-07 | 789.80 | 839.00 | 761.20 | 814.60 | 652.27 | 3,143,307 |
| 2022-06-06 | 825.00 | 827.80 | 775.00 | 791.60 | 633.85 | 1,555,167 |
| 2022-06-03 | 862.20 | 866.80 | 811.00 | 817.00 | 654.19 | 1,397,362 |
| 2022-06-02 | 900.00 | 910.00 | 859.00 | 862.40 | 690.54 | 1,130,003 |
| 2022-06-01 | 908.00 | 920.00 | 900.00 | 902.00 | 722.25 | 674,829 |
| 2022-05-31 | 940.00 | 940.00 | 910.00 | 910.00 | 728.66 | 664,186 |
| 2022-05-30 | 965.00 | 969.80 | 934.20 | 944.60 | 756.36 | 492,245 |
| 2022-05-27 | 980.00 | 988.40 | 957.00 | 960.20 | 768.85 | 468,936 |
| 2022-05-26 | 949.80 | 988.00 | 945.00 | 977.40 | 782.63 | 581,560 |
| 2022-05-25 | 946.20 | 960.00 | 930.40 | 942.00 | 754.28 | 422,997 |
| 2022-05-24 | 962.80 | 962.80 | 928.60 | 943.00 | 755.08 | 546,723 |
| 2022-05-23 | 989.00 | 994.00 | 960.20 | 962.80 | 770.94 | 309,123 |
| 2022-05-20 | 1,014.40 | 1,018.60 | 986.00 | 990.80 | 793.36 | 400,702 |
| 2022-05-19 | 1,000.00 | 1,015.00 | 986.00 | 1,010.80 | 809.37 | 340,385 |
| 2022-05-18 | 1,011.20 | 1,029.00 | 1,000.00 | 1,002.00 | 802.32 | 498,949 |
| 2022-05-17 | 997.00 | 1,011.00 | 992.40 | 1,009.00 | 807.93 | 435,713 |
| 2022-05-16 | 970.80 | 998.20 | 968.80 | 996.60 | 798.00 | 431,339 |
| 2022-05-13 | 964.00 | 978.80 | 944.00 | 971.00 | 777.50 | 473,642 |
| 2022-05-12 | 989.00 | 989.40 | 951.20 | 956.00 | 765.49 | 530,223 |
| 2022-05-11 | 990.00 | 1,009.60 | 970.80 | 989.60 | 792.40 | 543,358 |
| 2022-05-06 | 1,009.20 | 1,014.20 | 985.00 | 989.00 | 791.92 | 842,673 |
| 2022-05-05 | 1,010.40 | 1,022.00 | 1,004.20 | 1,009.20 | 808.09 | 560,838 |
| 2022-05-04 | 1,037.00 | 1,054.80 | 1,007.00 | 1,007.00 | 771.28 | 740,652 |
| 2022-04-29 | 1,081.60 | 1,093.00 | 1,060.00 | 1,076.00 | 824.13 | 1,081,454 |
| 2022-04-28 | 1,092.00 | 1,144.00 | 1,040.00 | 1,065.00 | 815.70 | 1,626,392 |
| 2022-04-27 | 1,053.20 | 1,098.00 | 1,020.40 | 1,092.00 | 836.38 | 1,085,003 |
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.