NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 971.20 | 1,057.80 | 969.60 | 1,049.00 | 803.45 | 1,369,516 |
| 2022-04-25 | 975.00 | 990.20 | 944.00 | 967.20 | 740.80 | 748,013 |
| 2022-04-22 | 1,000.00 | 1,020.80 | 956.00 | 970.20 | 743.09 | 1,176,981 |
| 2022-04-21 | 1,008.00 | 1,080.00 | 995.00 | 998.80 | 765.00 | 1,751,746 |
| 2022-04-20 | 1,019.00 | 1,031.00 | 968.00 | 1,001.20 | 766.84 | 1,084,615 |
| 2022-04-19 | 1,051.60 | 1,078.80 | 993.00 | 1,011.00 | 774.34 | 986,222 |
| 2022-04-18 | 1,065.00 | 1,112.40 | 1,021.40 | 1,047.80 | 802.53 | 606,886 |
| 2022-04-15 | 1,018.00 | 1,059.80 | 985.60 | 1,056.00 | 808.81 | 606,063 |
| 2022-04-14 | 1,105.00 | 1,106.60 | 1,008.00 | 1,013.00 | 775.88 | 586,279 |
| 2022-04-13 | 1,125.00 | 1,138.20 | 1,096.00 | 1,101.40 | 843.58 | 459,065 |
| 2022-04-12 | 1,136.60 | 1,139.00 | 1,072.60 | 1,116.20 | 854.92 | 906,496 |
| 2022-04-11 | 1,197.20 | 1,198.00 | 1,132.20 | 1,141.60 | 874.37 | 588,787 |
| 2022-04-08 | 1,272.00 | 1,274.60 | 1,175.00 | 1,200.60 | 919.56 | 765,218 |
| 2022-04-07 | 1,266.00 | 1,296.80 | 1,262.00 | 1,263.00 | 967.36 | 278,349 |
| 2022-04-06 | 1,306.00 | 1,316.80 | 1,253.40 | 1,264.00 | 968.12 | 497,117 |
| 2022-04-05 | 1,395.00 | 1,397.60 | 1,284.20 | 1,298.00 | 994.16 | 958,842 |
| 2022-04-04 | 1,390.00 | 1,408.00 | 1,351.00 | 1,389.20 | 1,064.02 | 670,477 |
| 2022-04-01 | 1,450.60 | 1,470.00 | 1,366.00 | 1,390.00 | 1,064.63 | 902,147 |
| 2022-03-31 | 1,452.80 | 1,485.00 | 1,433.80 | 1,450.00 | 1,110.58 | 773,769 |
| 2022-03-30 | 1,472.00 | 1,500.00 | 1,422.00 | 1,444.00 | 1,105.99 | 352,194 |
| 2022-03-29 | 1,379.00 | 1,509.80 | 1,351.00 | 1,470.00 | 1,125.90 | 891,066 |
| 2022-03-28 | 1,410.00 | 1,423.00 | 1,314.20 | 1,379.00 | 1,056.20 | 380,577 |
| 2022-03-25 | 1,444.40 | 1,444.80 | 1,300.00 | 1,400.00 | 1,072.29 | 1,008,410 |
| 2022-03-24 | 1,130.00 | 1,449.00 | 1,130.00 | 1,343.60 | 1,029.09 | 1,330,520 |
| 2022-03-23 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-22 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-21 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-18 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-17 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-16 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-15 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-14 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-11 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-10 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-09 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-04 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-03 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-02 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-03-01 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-02-28 | 1,133.60 | 1,133.60 | 1,133.60 | 1,133.60 | 868.25 | 0 |
| 2022-02-25 | 1,090.00 | 1,273.00 | 1,060.20 | 1,269.00 | 971.95 | 2,189,689 |
| 2022-02-24 | 1,209.40 | 1,237.00 | 654.00 | 1,017.80 | 779.55 | 5,532,902 |
| 2022-02-23 | 1,343.80 | 1,343.80 | 1,343.80 | 1,343.80 | 1,029.24 | 0 |
| 2022-02-22 | 1,281.00 | 1,358.80 | 1,206.60 | 1,306.00 | 1,000.29 | 9,726,127 |
| 2022-02-21 | 1,492.80 | 1,544.00 | 1,200.00 | 1,298.20 | 994.32 | 7,506,232 |
| 2022-02-18 | 1,549.80 | 1,572.20 | 1,479.40 | 1,496.40 | 1,146.12 | 2,986,525 |
| 2022-02-17 | 1,625.00 | 1,625.00 | 1,530.00 | 1,541.40 | 1,180.59 | 3,081,134 |
| 2022-02-16 | 1,625.00 | 1,656.40 | 1,587.00 | 1,615.80 | 1,237.57 | 2,613,103 |
| 2022-02-15 | 1,628.00 | 1,637.00 | 1,593.00 | 1,604.40 | 1,228.84 | 2,419,794 |
| 2022-02-14 | 1,552.60 | 1,629.80 | 1,522.00 | 1,611.40 | 1,234.20 | 2,508,535 |
| 2022-02-11 | 1,632.00 | 1,641.40 | 1,535.20 | 1,611.80 | 1,234.51 | 1,978,825 |
| 2022-02-10 | 1,660.00 | 1,678.80 | 1,628.00 | 1,653.00 | 1,266.06 | 1,327,737 |
| 2022-02-09 | 1,638.00 | 1,665.00 | 1,625.20 | 1,655.80 | 1,268.21 | 1,330,377 |
| 2022-02-08 | 1,606.00 | 1,645.00 | 1,600.20 | 1,626.40 | 1,245.69 | 1,225,451 |
| 2022-02-07 | 1,628.40 | 1,645.00 | 1,588.00 | 1,616.20 | 1,237.88 | 927,632 |
| 2022-02-04 | 1,619.60 | 1,670.00 | 1,606.40 | 1,625.60 | 1,245.08 | 1,799,269 |
| 2022-02-03 | 1,612.00 | 1,623.00 | 1,567.40 | 1,612.20 | 1,234.82 | 1,687,083 |
| 2022-02-02 | 1,630.40 | 1,642.00 | 1,605.00 | 1,625.20 | 1,244.77 | 1,516,502 |
| 2022-02-01 | 1,640.80 | 1,649.00 | 1,613.20 | 1,630.00 | 1,248.45 | 1,268,301 |
| 2022-01-31 | 1,605.00 | 1,658.00 | 1,603.40 | 1,637.60 | 1,254.27 | 1,911,591 |
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.