NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,180.00 | 1,187.80 | 1,155.20 | 1,171.40 | 1,171.40 | 3,258,724 |
| 2026-02-04 | 1,173.80 | 1,198.10 | 1,172.60 | 1,190.00 | 1,190.00 | 4,145,997 |
| 2026-02-03 | 1,176.10 | 1,183.90 | 1,168.00 | 1,171.00 | 1,171.00 | 1,990,528 |
| 2026-02-02 | 1,178.60 | 1,184.40 | 1,167.00 | 1,169.00 | 1,169.00 | 2,174,629 |
| 2026-01-30 | 1,197.00 | 1,198.80 | 1,162.60 | 1,174.00 | 1,174.00 | 2,887,411 |
| 2026-01-29 | 1,185.00 | 1,216.00 | 1,181.00 | 1,187.00 | 1,187.00 | 5,082,019 |
| 2026-01-28 | 1,194.40 | 1,200.20 | 1,182.00 | 1,190.00 | 1,190.00 | 1,701,079 |
| 2026-01-27 | 1,184.60 | 1,197.40 | 1,177.00 | 1,194.00 | 1,194.00 | 2,349,196 |
| 2026-01-26 | 1,216.00 | 1,219.20 | 1,180.00 | 1,187.80 | 1,187.80 | 5,028,293 |
| 2026-01-23 | 1,210.00 | 1,223.00 | 1,201.80 | 1,209.00 | 1,209.00 | 2,833,026 |
| 2026-01-22 | 1,243.00 | 1,249.00 | 1,212.20 | 1,216.00 | 1,216.00 | 4,391,672 |
| 2026-01-21 | 1,216.00 | 1,244.00 | 1,204.00 | 1,228.00 | 1,228.00 | 2,871,940 |
| 2026-01-20 | 1,196.00 | 1,219.40 | 1,188.00 | 1,212.00 | 1,212.00 | 2,222,354 |
| 2026-01-19 | 1,195.20 | 1,214.80 | 1,185.00 | 1,209.40 | 1,209.40 | 2,507,669 |
| 2026-01-16 | 1,163.20 | 1,198.80 | 1,161.00 | 1,188.80 | 1,188.80 | 2,423,253 |
| 2026-01-15 | 1,143.00 | 1,163.80 | 1,140.20 | 1,153.00 | 1,153.00 | 1,884,616 |
| 2026-01-14 | 1,144.80 | 1,159.00 | 1,130.00 | 1,145.20 | 1,145.20 | 2,727,095 |
| 2026-01-13 | 1,158.00 | 1,163.00 | 1,142.60 | 1,148.00 | 1,148.00 | 1,380,403 |
| 2026-01-12 | 1,163.00 | 1,174.80 | 1,155.60 | 1,158.60 | 1,158.60 | 1,145,622 |
| 2026-01-09 | 1,158.00 | 1,167.80 | 1,155.00 | 1,162.00 | 1,162.00 | 725,453 |
| 2026-01-08 | 1,155.00 | 1,161.80 | 1,151.00 | 1,157.80 | 1,157.80 | 990,388 |
| 2026-01-06 | 1,174.00 | 1,180.40 | 1,164.00 | 1,167.80 | 1,167.80 | 573,944 |
| 2026-01-05 | 1,178.20 | 1,180.40 | 1,160.60 | 1,175.20 | 1,175.20 | 996,122 |
| 2025-12-30 | 1,187.40 | 1,196.80 | 1,179.80 | 1,188.00 | 1,188.00 | 1,612,611 |
| 2025-12-29 | 1,198.20 | 1,229.00 | 1,172.00 | 1,173.20 | 1,173.20 | 5,335,736 |
| 2025-12-26 | 1,154.00 | 1,198.60 | 1,152.60 | 1,185.80 | 1,185.80 | 2,973,361 |
| 2025-12-25 | 1,161.60 | 1,163.20 | 1,147.80 | 1,152.20 | 1,152.20 | 1,002,811 |
| 2025-12-24 | 1,165.00 | 1,171.40 | 1,151.40 | 1,163.00 | 1,163.00 | 1,430,033 |
| 2025-12-23 | 1,156.80 | 1,168.00 | 1,142.40 | 1,164.20 | 1,164.20 | 2,419,005 |
| 2025-12-22 | 1,206.00 | 1,212.20 | 1,152.00 | 1,157.00 | 1,157.00 | 4,947,504 |
| 2025-12-19 | 1,211.80 | 1,219.00 | 1,185.20 | 1,201.00 | 1,201.00 | 3,592,521 |
| 2025-12-18 | 1,220.00 | 1,220.60 | 1,200.00 | 1,201.20 | 1,201.20 | 2,536,180 |
| 2025-12-17 | 1,226.40 | 1,234.60 | 1,201.20 | 1,214.80 | 1,214.80 | 2,540,331 |
| 2025-12-16 | 1,219.80 | 1,231.00 | 1,211.40 | 1,227.40 | 1,227.40 | 1,753,371 |
| 2025-12-15 | 1,206.80 | 1,225.00 | 1,197.00 | 1,217.40 | 1,217.40 | 3,009,875 |
| 2025-12-12 | 1,219.80 | 1,228.40 | 1,193.20 | 1,217.60 | 1,217.60 | 3,060,726 |
| 2025-12-11 | 1,197.00 | 1,240.60 | 1,195.60 | 1,219.20 | 1,219.20 | 5,481,461 |
| 2025-12-10 | 1,200.00 | 1,204.60 | 1,189.00 | 1,198.80 | 1,198.80 | 1,490,958 |
| 2025-12-09 | 1,173.00 | 1,210.40 | 1,168.20 | 1,184.00 | 1,184.00 | 3,235,423 |
| 2025-12-08 | 1,192.60 | 1,202.80 | 1,170.20 | 1,188.40 | 1,188.40 | 2,620,806 |
| 2025-12-05 | 1,155.80 | 1,197.20 | 1,155.00 | 1,192.00 | 1,192.00 | 2,710,320 |
| 2025-12-04 | 1,154.00 | 1,170.00 | 1,152.80 | 1,161.00 | 1,161.00 | 1,422,893 |
| 2025-12-03 | 1,153.80 | 1,161.80 | 1,134.80 | 1,150.00 | 1,150.00 | 2,943,638 |
| 2025-12-02 | 1,183.00 | 1,194.00 | 1,166.00 | 1,174.00 | 1,174.00 | 2,373,392 |
| 2025-12-01 | 1,164.00 | 1,196.20 | 1,155.40 | 1,186.00 | 1,186.00 | 4,504,055 |
| 2025-11-28 | 1,119.20 | 1,168.80 | 1,116.00 | 1,155.60 | 1,155.60 | 2,963,365 |
| 2025-11-27 | 1,145.40 | 1,152.40 | 1,108.80 | 1,123.40 | 1,123.40 | 2,256,825 |
| 2025-11-26 | 1,158.40 | 1,158.60 | 1,143.00 | 1,152.20 | 1,152.20 | 956,219 |
| 2025-11-25 | 1,147.00 | 1,171.80 | 1,130.00 | 1,162.00 | 1,162.00 | 3,171,549 |
| 2025-11-24 | 1,175.00 | 1,189.00 | 1,133.80 | 1,141.40 | 1,141.40 | 3,101,946 |
| 2025-11-21 | 1,161.80 | 1,174.80 | 1,131.20 | 1,159.80 | 1,159.80 | 3,587,543 |
| 2025-11-20 | 1,115.60 | 1,169.00 | 1,106.20 | 1,119.40 | 1,119.40 | 4,599,607 |
| 2025-11-19 | 1,076.60 | 1,127.40 | 1,075.80 | 1,120.00 | 1,120.00 | 4,563,664 |
| 2025-11-18 | 1,048.80 | 1,095.00 | 1,045.00 | 1,075.20 | 1,075.20 | 3,534,064 |
| 2025-11-17 | 1,077.80 | 1,080.00 | 1,048.40 | 1,055.00 | 1,055.00 | 1,566,211 |
| 2025-11-14 | 1,086.40 | 1,090.80 | 1,071.20 | 1,075.20 | 1,075.20 | 1,026,290 |
| 2025-11-13 | 1,076.00 | 1,093.00 | 1,073.80 | 1,089.40 | 1,089.40 | 1,366,446 |
| 2025-11-12 | 1,088.80 | 1,090.00 | 1,071.80 | 1,078.00 | 1,078.00 | 1,008,833 |
| 2025-11-11 | 1,074.40 | 1,093.80 | 1,071.00 | 1,081.00 | 1,081.00 | 1,260,046 |
| 2025-11-10 | 1,079.00 | 1,089.80 | 1,067.40 | 1,076.80 | 1,076.80 | 1,704,057 |
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.