NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,610.00 | 1,636.40 | 1,576.00 | 1,613.40 | 1,235.73 | 2,131,868 |
| 2022-01-27 | 1,514.60 | 1,645.00 | 1,498.40 | 1,605.80 | 1,229.91 | 3,786,312 |
| 2022-01-26 | 1,590.00 | 1,604.00 | 1,516.00 | 1,551.80 | 1,188.55 | 3,108,897 |
| 2022-01-25 | 1,525.20 | 1,593.80 | 1,497.00 | 1,520.80 | 1,164.81 | 2,637,848 |
| 2022-01-24 | 1,596.20 | 1,614.40 | 1,462.00 | 1,505.20 | 1,152.86 | 3,755,398 |
| 2022-01-21 | 1,581.00 | 1,630.60 | 1,562.80 | 1,605.00 | 1,229.30 | 2,426,051 |
| 2022-01-20 | 1,604.80 | 1,638.80 | 1,574.40 | 1,629.00 | 1,247.68 | 2,298,961 |
| 2022-01-19 | 1,572.00 | 1,651.00 | 1,514.20 | 1,597.00 | 1,223.17 | 3,737,694 |
| 2022-01-18 | 1,641.80 | 1,653.60 | 1,540.00 | 1,562.20 | 1,196.52 | 4,594,963 |
| 2022-01-17 | 1,730.00 | 1,745.00 | 1,622.00 | 1,644.20 | 1,259.32 | 2,592,027 |
| 2022-01-14 | 1,744.20 | 1,779.80 | 1,687.20 | 1,711.00 | 1,310.49 | 4,064,903 |
| 2022-01-13 | 1,786.00 | 1,807.20 | 1,703.20 | 1,725.00 | 1,321.21 | 2,383,319 |
| 2022-01-12 | 1,780.00 | 1,834.60 | 1,764.60 | 1,792.00 | 1,372.53 | 1,672,907 |
| 2022-01-11 | 1,758.60 | 1,792.00 | 1,747.00 | 1,778.00 | 1,361.80 | 1,083,779 |
| 2022-01-10 | 1,771.00 | 1,787.20 | 1,740.80 | 1,764.20 | 1,351.23 | 1,599,083 |
| 2022-01-07 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,341.12 | 0 |
| 2022-01-06 | 1,707.80 | 1,758.80 | 1,692.60 | 1,745.80 | 1,337.14 | 1,391,246 |
| 2022-01-05 | 1,786.60 | 1,800.80 | 1,705.20 | 1,756.00 | 1,344.95 | 1,135,215 |
| 2022-01-04 | 1,770.00 | 1,795.80 | 1,756.60 | 1,792.00 | 1,372.53 | 964,473 |
| 2022-01-03 | 1,720.00 | 1,775.00 | 1,720.00 | 1,760.80 | 1,348.63 | 902,509 |
| 2021-12-30 | 1,716.60 | 1,743.60 | 1,711.40 | 1,720.00 | 1,317.38 | 1,062,691 |
| 2021-12-29 | 1,700.20 | 1,730.00 | 1,681.00 | 1,717.40 | 1,315.39 | 1,325,016 |
| 2021-12-28 | 1,702.00 | 1,728.20 | 1,687.00 | 1,717.80 | 1,315.70 | 1,236,041 |
| 2021-12-27 | 1,657.40 | 1,708.00 | 1,650.40 | 1,698.60 | 1,300.99 | 1,073,206 |
| 2021-12-24 | 1,650.80 | 1,662.00 | 1,621.80 | 1,651.80 | 1,265.15 | 968,605 |
| 2021-12-23 | 1,720.60 | 1,725.00 | 1,650.60 | 1,655.00 | 1,267.60 | 1,631,540 |
| 2021-12-22 | 1,696.20 | 1,735.80 | 1,673.00 | 1,723.00 | 1,319.68 | 1,413,740 |
| 2021-12-21 | 1,690.20 | 1,711.80 | 1,665.40 | 1,686.40 | 1,291.65 | 1,402,406 |
| 2021-12-20 | 1,640.60 | 1,695.80 | 1,618.00 | 1,677.60 | 1,284.91 | 1,516,134 |
| 2021-12-17 | 1,652.80 | 1,676.20 | 1,630.80 | 1,667.00 | 1,276.79 | 1,440,544 |
| 2021-12-16 | 1,644.40 | 1,667.00 | 1,630.40 | 1,660.40 | 1,271.73 | 2,292,052 |
| 2021-12-15 | 1,615.40 | 1,657.00 | 1,595.00 | 1,615.40 | 1,237.27 | 2,136,050 |
| 2021-12-14 | 1,590.00 | 1,625.00 | 1,471.20 | 1,594.40 | 1,221.18 | 2,252,735 |
| 2021-12-13 | 1,685.40 | 1,696.40 | 1,582.00 | 1,602.00 | 1,227.00 | 1,763,045 |
| 2021-12-10 | 1,684.00 | 1,689.00 | 1,655.80 | 1,670.00 | 1,279.09 | 745,515 |
| 2021-12-09 | 1,694.80 | 1,709.00 | 1,652.60 | 1,675.00 | 1,282.91 | 1,279,097 |
| 2021-12-08 | 1,708.00 | 1,744.40 | 1,675.00 | 1,683.40 | 1,289.35 | 1,789,114 |
| 2021-12-07 | 1,662.20 | 1,730.00 | 1,644.00 | 1,707.80 | 1,308.04 | 1,587,937 |
| 2021-12-06 | 1,715.00 | 1,736.20 | 1,636.60 | 1,647.20 | 1,261.62 | 2,029,411 |
| 2021-12-03 | 1,726.00 | 1,757.60 | 1,696.40 | 1,701.20 | 1,302.98 | 1,637,337 |
| 2021-12-02 | 1,683.40 | 1,734.60 | 1,673.00 | 1,705.00 | 1,305.89 | 2,700,543 |
| 2021-12-01 | 1,639.00 | 1,706.00 | 1,635.40 | 1,689.60 | 1,294.10 | 2,162,307 |
| 2021-11-30 | 1,624.00 | 1,665.00 | 1,602.40 | 1,629.00 | 1,247.68 | 2,486,142 |
| 2021-11-29 | 1,633.40 | 1,656.00 | 1,619.00 | 1,631.80 | 1,249.83 | 2,168,522 |
| 2021-11-26 | 1,602.60 | 1,639.60 | 1,567.20 | 1,608.80 | 1,232.21 | 3,129,512 |
| 2021-11-25 | 1,680.00 | 1,696.60 | 1,629.60 | 1,640.00 | 1,256.11 | 1,381,887 |
| 2021-11-24 | 1,670.00 | 1,684.00 | 1,620.20 | 1,677.40 | 1,284.75 | 2,856,191 |
| 2021-11-23 | 1,560.00 | 1,667.00 | 1,541.60 | 1,643.40 | 1,258.71 | 4,480,839 |
| 2021-11-22 | 1,627.80 | 1,636.00 | 1,530.80 | 1,579.00 | 1,209.39 | 5,645,710 |
| 2021-11-19 | 1,727.20 | 1,728.80 | 1,616.00 | 1,638.40 | 1,254.88 | 4,360,396 |
| 2021-11-18 | 1,758.00 | 1,772.00 | 1,711.40 | 1,723.20 | 1,319.83 | 1,659,461 |
| 2021-11-17 | 1,760.00 | 1,774.80 | 1,737.40 | 1,772.60 | 1,357.67 | 2,257,620 |
| 2021-11-16 | 1,800.00 | 1,800.00 | 1,737.40 | 1,775.00 | 1,359.51 | 1,879,886 |
| 2021-11-15 | 1,775.60 | 1,798.00 | 1,755.00 | 1,789.40 | 1,370.54 | 1,720,548 |
| 2021-11-12 | 1,800.00 | 1,800.00 | 1,741.20 | 1,788.40 | 1,369.77 | 2,149,126 |
| 2021-11-11 | 1,756.40 | 1,814.60 | 1,751.00 | 1,796.80 | 1,376.20 | 1,356,399 |
| 2021-11-10 | 1,777.40 | 1,795.40 | 1,751.00 | 1,783.40 | 1,365.94 | 950,085 |
| 2021-11-09 | 1,790.00 | 1,799.00 | 1,777.20 | 1,786.20 | 1,368.09 | 915,683 |
| 2021-11-08 | 1,794.80 | 1,809.40 | 1,786.00 | 1,802.20 | 1,380.34 | 855,437 |
| 2021-11-05 | 1,791.00 | 1,797.40 | 1,776.60 | 1,781.00 | 1,364.10 | 583,604 |
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.