NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,020.00 | 1,020.00 | 980.10 | 1,004.70 | 1,004.70 | 3,616,677 |
| 2026-07-24 | 1,001.00 | 1,035.00 | 978.80 | 1,006.50 | 1,006.50 | 6,137,496 |
| 2026-07-23 | 988.30 | 1,019.90 | 965.70 | 1,013.40 | 1,013.40 | 5,034,521 |
| 2026-07-22 | 961.60 | 1,001.30 | 945.30 | 991.30 | 991.30 | 3,848,741 |
| 2026-07-21 | 939.80 | 969.50 | 927.50 | 957.30 | 957.30 | 4,337,791 |
| 2026-07-20 | 872.50 | 943.30 | 865.50 | 919.90 | 919.90 | 6,175,830 |
| 2026-07-17 | 892.00 | 915.40 | 863.50 | 869.50 | 869.50 | 4,273,906 |
| 2026-07-16 | 937.70 | 938.10 | 888.00 | 905.00 | 905.00 | 4,537,154 |
| 2026-07-15 | 966.00 | 967.90 | 927.60 | 940.00 | 940.00 | 4,207,796 |
| 2026-07-14 | 963.00 | 997.00 | 958.50 | 972.40 | 972.40 | 4,796,746 |
| 2026-07-13 | 908.00 | 966.80 | 906.60 | 947.00 | 947.00 | 4,802,226 |
| 2026-07-10 | 919.90 | 932.40 | 906.20 | 913.40 | 913.40 | 1,804,653 |
| 2026-07-09 | 950.90 | 967.00 | 916.50 | 938.10 | 938.10 | 3,530,288 |
| 2026-07-08 | 925.50 | 954.90 | 903.60 | 950.80 | 950.80 | 5,722,483 |
| 2026-07-07 | 899.50 | 928.00 | 865.00 | 896.10 | 896.10 | 6,123,101 |
| 2026-07-06 | 923.20 | 949.00 | 890.00 | 902.80 | 902.80 | 3,324,294 |
| 2026-07-03 | 925.00 | 934.70 | 901.00 | 930.00 | 930.00 | 3,006,685 |
| 2026-07-02 | 972.50 | 974.30 | 919.20 | 926.90 | 926.90 | 2,846,210 |
| 2026-07-01 | 974.00 | 993.50 | 963.10 | 972.80 | 972.80 | 2,194,977 |
| 2026-06-30 | 973.00 | 999.80 | 958.60 | 969.70 | 969.70 | 3,605,575 |
| 2026-06-29 | 935.70 | 986.20 | 918.70 | 978.50 | 978.50 | 4,655,970 |
| 2026-06-26 | 908.00 | 962.70 | 895.40 | 923.80 | 923.80 | 6,315,791 |
| 2026-06-25 | 916.90 | 939.00 | 894.10 | 923.40 | 923.40 | 3,615,606 |
| 2026-06-24 | 948.00 | 954.00 | 901.80 | 911.90 | 911.90 | 3,536,286 |
| 2026-06-23 | 902.00 | 956.00 | 873.50 | 944.50 | 944.50 | 6,036,890 |
| 2026-06-22 | 981.20 | 992.90 | 891.80 | 926.80 | 926.80 | 5,836,228 |
| 2026-06-19 | 1,002.00 | 1,011.00 | 974.40 | 989.60 | 989.60 | 3,285,651 |
| 2026-06-18 | 1,012.50 | 1,018.00 | 992.20 | 1,003.60 | 1,003.60 | 4,138,530 |
| 2026-06-17 | 1,027.00 | 1,039.10 | 1,012.00 | 1,025.30 | 1,025.30 | 2,813,851 |
| 2026-06-16 | 1,080.00 | 1,086.40 | 1,024.70 | 1,027.40 | 1,027.40 | 4,315,433 |
| 2026-06-15 | 1,038.30 | 1,086.40 | 1,033.00 | 1,075.10 | 1,075.10 | 2,733,079 |
| 2026-06-11 | 1,052.20 | 1,062.90 | 1,035.00 | 1,052.00 | 1,052.00 | 1,635,822 |
| 2026-06-10 | 1,042.00 | 1,059.60 | 1,016.30 | 1,050.10 | 1,050.10 | 2,977,086 |
| 2026-06-09 | 1,059.40 | 1,065.00 | 1,033.90 | 1,041.70 | 1,041.70 | 3,383,977 |
| 2026-06-08 | 1,094.90 | 1,096.80 | 1,056.60 | 1,061.50 | 1,061.50 | 1,711,343 |
| 2026-06-05 | 1,109.60 | 1,113.90 | 1,090.00 | 1,093.40 | 1,093.40 | 1,049,997 |
| 2026-06-04 | 1,107.60 | 1,124.30 | 1,099.00 | 1,114.40 | 1,114.40 | 1,991,826 |
| 2026-06-03 | 1,123.20 | 1,141.00 | 1,104.00 | 1,118.70 | 1,118.70 | 2,692,345 |
| 2026-06-02 | 1,088.80 | 1,126.00 | 1,077.50 | 1,118.70 | 1,118.70 | 2,410,568 |
| 2026-06-01 | 1,071.10 | 1,094.40 | 1,067.70 | 1,081.50 | 1,081.50 | 1,878,227 |
| 2026-05-29 | 1,069.70 | 1,076.70 | 1,055.60 | 1,075.50 | 1,075.50 | 1,205,856 |
| 2026-05-28 | 1,070.00 | 1,081.80 | 1,064.70 | 1,070.20 | 1,070.20 | 1,523,186 |
| 2026-05-27 | 1,059.90 | 1,073.90 | 1,051.50 | 1,072.30 | 1,072.30 | 1,900,982 |
| 2026-05-26 | 1,068.50 | 1,073.60 | 1,051.60 | 1,064.00 | 1,064.00 | 2,438,158 |
| 2026-05-25 | 1,111.60 | 1,113.60 | 1,056.20 | 1,066.50 | 1,066.50 | 3,534,349 |
| 2026-05-22 | 1,121.60 | 1,133.30 | 1,105.60 | 1,108.50 | 1,108.50 | 1,562,138 |
| 2026-05-21 | 1,121.00 | 1,133.20 | 1,111.30 | 1,128.20 | 1,128.20 | 1,863,647 |
| 2026-05-20 | 1,137.00 | 1,141.80 | 1,116.80 | 1,121.70 | 1,121.70 | 1,900,455 |
| 2026-05-19 | 1,148.10 | 1,149.60 | 1,130.10 | 1,133.60 | 1,133.60 | 1,321,984 |
| 2026-05-18 | 1,134.30 | 1,148.00 | 1,120.70 | 1,145.10 | 1,145.10 | 2,822,906 |
| 2026-05-15 | 1,150.30 | 1,158.40 | 1,127.90 | 1,132.50 | 1,132.50 | 1,607,335 |
| 2026-05-14 | 1,169.40 | 1,171.30 | 1,146.60 | 1,152.10 | 1,152.10 | 1,060,776 |
| 2026-05-13 | 1,167.80 | 1,178.80 | 1,158.60 | 1,175.60 | 1,175.60 | 1,265,563 |
| 2026-05-12 | 1,164.00 | 1,179.40 | 1,155.50 | 1,169.80 | 1,169.80 | 1,909,978 |
| 2026-05-11 | 1,152.00 | 1,167.00 | 1,150.30 | 1,157.80 | 1,157.80 | 1,052,947 |
| 2026-05-08 | 1,126.90 | 1,148.40 | 1,119.20 | 1,124.10 | 1,124.10 | 1,185,618 |
| 2026-05-07 | 1,145.40 | 1,148.20 | 1,122.20 | 1,126.30 | 1,126.30 | 1,174,844 |
| 2026-05-06 | 1,163.00 | 1,169.30 | 1,137.40 | 1,155.20 | 1,155.20 | 2,522,017 |
| 2026-05-05 | 1,125.70 | 1,163.80 | 1,112.00 | 1,159.00 | 1,159.00 | 2,586,244 |
| 2026-05-04 | 1,139.90 | 1,143.20 | 1,115.20 | 1,125.50 | 1,125.50 | 2,186,843 |
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.