NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,139.10 | 1,154.00 | 1,126.60 | 1,136.30 | 1,136.30 | 2,289,797 |
| 2026-04-29 | 1,172.60 | 1,182.30 | 1,122.10 | 1,127.10 | 1,127.10 | 4,284,799 |
| 2026-04-28 | 1,181.00 | 1,190.50 | 1,167.20 | 1,172.30 | 1,172.30 | 1,707,547 |
| 2026-04-27 | 1,184.20 | 1,187.60 | 1,170.40 | 1,178.40 | 1,178.40 | 1,251,132 |
| 2026-04-24 | 1,213.80 | 1,218.00 | 1,178.70 | 1,181.20 | 1,181.20 | 1,884,208 |
| 2026-04-23 | 1,206.20 | 1,221.00 | 1,203.50 | 1,215.50 | 1,215.50 | 2,337,796 |
| 2026-04-22 | 1,216.60 | 1,216.60 | 1,201.00 | 1,204.30 | 1,204.30 | 1,431,098 |
| 2026-04-21 | 1,202.00 | 1,223.30 | 1,189.20 | 1,213.90 | 1,213.90 | 2,956,776 |
| 2026-04-20 | 1,170.90 | 1,208.80 | 1,162.00 | 1,200.70 | 1,200.70 | 3,054,212 |
| 2026-04-17 | 1,187.20 | 1,203.70 | 1,151.00 | 1,161.80 | 1,161.80 | 2,901,604 |
| 2026-04-16 | 1,193.00 | 1,211.70 | 1,185.10 | 1,193.30 | 1,193.30 | 1,822,927 |
| 2026-04-15 | 1,189.20 | 1,198.80 | 1,178.30 | 1,193.40 | 1,193.40 | 1,659,652 |
| 2026-04-14 | 1,214.60 | 1,214.60 | 1,182.10 | 1,195.70 | 1,195.70 | 2,658,858 |
| 2026-04-13 | 1,196.50 | 1,238.00 | 1,192.30 | 1,210.50 | 1,210.50 | 4,411,405 |
| 2026-04-10 | 1,252.10 | 1,258.80 | 1,232.50 | 1,246.50 | 1,246.50 | 2,286,825 |
| 2026-04-09 | 1,266.60 | 1,270.90 | 1,242.30 | 1,247.00 | 1,247.00 | 2,415,303 |
| 2026-04-08 | 1,251.70 | 1,267.50 | 1,220.00 | 1,257.40 | 1,257.40 | 3,741,331 |
| 2026-04-07 | 1,287.00 | 1,309.80 | 1,277.60 | 1,302.00 | 1,302.00 | 3,674,211 |
| 2026-04-06 | 1,269.00 | 1,291.60 | 1,257.80 | 1,282.50 | 1,282.50 | 3,527,643 |
| 2026-04-03 | 1,249.50 | 1,272.00 | 1,243.00 | 1,256.60 | 1,256.60 | 3,332,478 |
| 2026-04-02 | 1,276.80 | 1,287.20 | 1,243.20 | 1,250.00 | 1,250.00 | 3,793,724 |
| 2026-04-01 | 1,277.00 | 1,283.60 | 1,260.70 | 1,263.00 | 1,263.00 | 2,989,619 |
| 2026-03-31 | 1,313.60 | 1,316.80 | 1,272.10 | 1,283.70 | 1,283.70 | 3,576,546 |
| 2026-03-30 | 1,305.80 | 1,328.10 | 1,280.00 | 1,309.90 | 1,309.90 | 5,968,926 |
| 2026-03-27 | 1,314.00 | 1,320.60 | 1,286.40 | 1,298.30 | 1,298.30 | 7,080,153 |
| 2026-03-26 | 1,356.50 | 1,372.30 | 1,304.00 | 1,313.80 | 1,313.80 | 11,197,616 |
| 2026-03-25 | 1,378.20 | 1,387.30 | 1,355.00 | 1,370.80 | 1,370.80 | 4,725,623 |
| 2026-03-24 | 1,389.90 | 1,412.00 | 1,365.60 | 1,395.10 | 1,395.10 | 4,706,706 |
| 2026-03-23 | 1,413.60 | 1,430.00 | 1,340.10 | 1,386.60 | 1,386.60 | 9,180,308 |
| 2026-03-20 | 1,411.50 | 1,419.10 | 1,381.30 | 1,388.80 | 1,388.80 | 3,788,011 |
| 2026-03-19 | 1,431.10 | 1,436.80 | 1,404.00 | 1,419.10 | 1,419.10 | 10,001,211 |
| 2026-03-18 | 1,344.40 | 1,430.00 | 1,325.50 | 1,385.80 | 1,385.80 | 11,830,212 |
| 2026-03-17 | 1,353.80 | 1,364.70 | 1,341.50 | 1,346.90 | 1,346.90 | 2,810,265 |
| 2026-03-16 | 1,386.30 | 1,402.50 | 1,341.00 | 1,354.30 | 1,354.30 | 7,150,716 |
| 2026-03-13 | 1,404.00 | 1,404.90 | 1,369.00 | 1,386.60 | 1,386.60 | 4,266,384 |
| 2026-03-12 | 1,398.50 | 1,418.80 | 1,379.70 | 1,397.00 | 1,397.00 | 8,165,780 |
| 2026-03-11 | 1,318.40 | 1,388.00 | 1,312.10 | 1,364.00 | 1,364.00 | 8,047,460 |
| 2026-03-10 | 1,339.60 | 1,376.70 | 1,297.50 | 1,317.20 | 1,317.20 | 8,804,513 |
| 2026-03-09 | 1,418.10 | 1,476.80 | 1,323.00 | 1,403.00 | 1,403.00 | 12,157,014 |
| 2026-03-06 | 1,312.10 | 1,357.50 | 1,312.00 | 1,342.50 | 1,342.50 | 8,594,791 |
| 2026-03-05 | 1,290.60 | 1,319.30 | 1,282.00 | 1,299.80 | 1,299.80 | 6,896,266 |
| 2026-03-04 | 1,250.80 | 1,297.00 | 1,250.80 | 1,284.80 | 1,284.80 | 7,754,406 |
| 2026-03-03 | 1,278.60 | 1,298.00 | 1,245.00 | 1,272.90 | 1,272.90 | 10,070,883 |
| 2026-03-02 | 1,199.60 | 1,280.00 | 1,192.60 | 1,255.90 | 1,255.90 | 14,979,964 |
| 2026-02-27 | 1,186.50 | 1,201.40 | 1,181.10 | 1,193.00 | 1,193.00 | 1,314,948 |
| 2026-02-26 | 1,193.00 | 1,193.10 | 1,181.70 | 1,183.90 | 1,183.90 | 879,288 |
| 2026-02-25 | 1,188.50 | 1,195.60 | 1,183.10 | 1,190.70 | 1,190.70 | 1,337,686 |
| 2026-02-24 | 1,198.00 | 1,205.00 | 1,181.00 | 1,186.80 | 1,186.80 | 2,285,158 |
| 2026-02-20 | 1,168.10 | 1,198.00 | 1,166.30 | 1,193.80 | 1,193.80 | 4,029,901 |
| 2026-02-19 | 1,171.00 | 1,179.30 | 1,167.40 | 1,170.70 | 1,170.70 | 1,100,993 |
| 2026-02-18 | 1,166.00 | 1,169.40 | 1,149.90 | 1,161.30 | 1,161.30 | 1,397,710 |
| 2026-02-17 | 1,177.40 | 1,181.50 | 1,157.00 | 1,158.20 | 1,158.20 | 1,857,248 |
| 2026-02-16 | 1,195.40 | 1,198.80 | 1,174.20 | 1,175.90 | 1,175.90 | 1,555,983 |
| 2026-02-13 | 1,182.00 | 1,200.70 | 1,176.40 | 1,194.80 | 1,194.80 | 2,116,867 |
| 2026-02-12 | 1,182.70 | 1,192.00 | 1,172.20 | 1,186.70 | 1,186.70 | 2,501,500 |
| 2026-02-11 | 1,146.20 | 1,192.00 | 1,144.20 | 1,187.60 | 1,187.60 | 5,156,439 |
| 2026-02-10 | 1,148.90 | 1,159.50 | 1,143.00 | 1,145.00 | 1,145.00 | 1,537,168 |
| 2026-02-09 | 1,162.30 | 1,166.70 | 1,141.20 | 1,146.10 | 1,146.10 | 1,593,879 |
| 2026-02-06 | 1,169.00 | 1,172.80 | 1,157.30 | 1,161.60 | 1,161.60 | 1,472,492 |
| 2026-02-05 | 1,180.00 | 1,187.80 | 1,155.20 | 1,171.40 | 1,171.40 | 3,258,724 |
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.