NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,055.00 | 1,060.40 | 1,046.40 | 1,054.20 | 1,054.20 | 888,432 |
| 2025-11-05 | 1,065.00 | 1,075.00 | 1,046.20 | 1,056.00 | 1,056.00 | 1,456,667 |
| 2025-11-03 | 1,052.20 | 1,069.60 | 1,047.80 | 1,065.00 | 1,065.00 | 660,362 |
| 2025-11-01 | 1,042.20 | 1,052.40 | 1,042.00 | 1,049.00 | 1,049.00 | 405,095 |
| 2025-10-31 | 1,067.20 | 1,072.00 | 1,037.00 | 1,049.60 | 1,049.60 | 1,153,080 |
| 2025-10-30 | 1,060.60 | 1,072.40 | 1,047.40 | 1,067.80 | 1,067.80 | 1,864,706 |
| 2025-10-29 | 1,054.40 | 1,074.00 | 1,045.00 | 1,063.40 | 1,063.40 | 1,457,466 |
| 2025-10-28 | 1,026.60 | 1,057.60 | 1,016.20 | 1,050.00 | 1,050.00 | 2,042,533 |
| 2025-10-27 | 1,057.80 | 1,057.80 | 1,022.00 | 1,035.60 | 1,035.60 | 2,114,996 |
| 2025-10-24 | 1,080.00 | 1,083.40 | 1,040.00 | 1,057.40 | 1,057.40 | 2,605,759 |
| 2025-10-23 | 1,052.00 | 1,078.20 | 1,052.00 | 1,070.20 | 1,070.20 | 2,248,748 |
| 2025-10-22 | 1,116.40 | 1,128.60 | 1,059.80 | 1,098.40 | 1,098.40 | 4,147,622 |
| 2025-10-21 | 1,159.40 | 1,161.00 | 1,080.00 | 1,103.00 | 1,103.00 | 4,976,772 |
| 2025-10-20 | 1,168.60 | 1,177.40 | 1,151.60 | 1,160.60 | 1,160.60 | 2,620,017 |
| 2025-10-17 | 1,165.20 | 1,178.80 | 1,142.20 | 1,159.20 | 1,159.20 | 4,530,642 |
| 2025-10-16 | 1,077.00 | 1,184.00 | 1,055.20 | 1,095.80 | 1,095.80 | 8,459,993 |
| 2025-10-15 | 1,050.20 | 1,101.20 | 1,040.20 | 1,075.20 | 1,075.20 | 4,309,310 |
| 2025-10-14 | 1,037.00 | 1,062.80 | 1,021.40 | 1,051.80 | 1,051.80 | 2,808,260 |
| 2025-10-13 | 1,034.00 | 1,057.80 | 1,020.20 | 1,033.60 | 1,033.60 | 2,951,153 |
| 2025-10-10 | 1,056.00 | 1,067.20 | 1,027.20 | 1,050.80 | 1,050.80 | 2,440,225 |
| 2025-10-09 | 1,029.20 | 1,062.00 | 1,002.40 | 1,059.00 | 1,059.00 | 4,186,488 |
| 2025-10-08 | 1,075.00 | 1,078.60 | 1,012.00 | 1,022.80 | 1,022.80 | 4,721,540 |
| 2025-10-07 | 1,078.20 | 1,088.40 | 1,065.40 | 1,079.60 | 1,079.60 | 2,290,747 |
| 2025-10-06 | 1,053.60 | 1,083.40 | 1,042.60 | 1,080.60 | 1,080.60 | 4,647,084 |
| 2025-10-03 | 1,114.60 | 1,126.00 | 1,075.00 | 1,092.60 | 1,092.60 | 3,238,080 |
| 2025-10-02 | 1,117.00 | 1,128.80 | 1,107.00 | 1,119.00 | 1,119.00 | 2,401,086 |
| 2025-10-01 | 1,105.00 | 1,154.40 | 1,100.00 | 1,105.00 | 1,105.00 | 3,986,462 |
| 2025-09-30 | 1,099.00 | 1,109.40 | 1,086.20 | 1,099.20 | 1,099.20 | 2,767,680 |
| 2025-09-29 | 1,114.20 | 1,141.80 | 1,092.40 | 1,099.80 | 1,099.80 | 3,627,990 |
| 2025-09-26 | 1,119.80 | 1,123.00 | 1,098.40 | 1,119.80 | 1,119.80 | 2,496,308 |
| 2025-09-25 | 1,128.20 | 1,133.00 | 1,112.00 | 1,120.40 | 1,120.40 | 2,030,573 |
| 2025-09-24 | 1,119.80 | 1,134.40 | 1,085.40 | 1,120.40 | 1,120.40 | 5,003,937 |
| 2025-09-23 | 1,156.00 | 1,167.40 | 1,111.80 | 1,153.00 | 1,153.00 | 4,440,060 |
| 2025-09-22 | 1,168.00 | 1,176.00 | 1,107.80 | 1,154.80 | 1,154.80 | 6,623,092 |
| 2025-09-19 | 1,208.00 | 1,215.00 | 1,162.20 | 1,168.60 | 1,168.60 | 3,841,761 |
| 2025-09-18 | 1,230.40 | 1,238.00 | 1,202.00 | 1,217.20 | 1,217.20 | 3,871,131 |
| 2025-09-17 | 1,207.60 | 1,230.00 | 1,200.20 | 1,224.00 | 1,224.00 | 2,535,492 |
| 2025-09-16 | 1,198.80 | 1,216.00 | 1,188.20 | 1,205.80 | 1,205.80 | 3,338,672 |
| 2025-09-15 | 1,203.00 | 1,209.00 | 1,184.00 | 1,196.20 | 1,196.20 | 2,904,564 |
| 2025-09-12 | 1,220.80 | 1,225.00 | 1,193.00 | 1,198.00 | 1,198.00 | 3,434,997 |
| 2025-09-11 | 1,234.00 | 1,234.00 | 1,207.20 | 1,220.60 | 1,220.60 | 2,697,488 |
| 2025-09-10 | 1,252.40 | 1,252.60 | 1,222.20 | 1,232.20 | 1,232.20 | 2,186,729 |
| 2025-09-09 | 1,238.40 | 1,252.80 | 1,237.00 | 1,251.80 | 1,251.80 | 2,537,453 |
| 2025-09-08 | 1,243.20 | 1,244.80 | 1,226.60 | 1,238.00 | 1,238.00 | 2,509,725 |
| 2025-09-05 | 1,228.00 | 1,245.60 | 1,226.40 | 1,238.60 | 1,238.60 | 2,458,261 |
| 2025-09-04 | 1,227.00 | 1,245.00 | 1,213.60 | 1,221.20 | 1,221.20 | 3,469,000 |
| 2025-09-03 | 1,220.20 | 1,229.60 | 1,205.20 | 1,212.40 | 1,212.40 | 2,759,958 |
| 2025-09-02 | 1,229.00 | 1,234.40 | 1,201.00 | 1,203.00 | 1,203.00 | 5,037,477 |
| 2025-09-01 | 1,238.40 | 1,253.00 | 1,221.20 | 1,235.80 | 1,235.80 | 3,337,104 |
| 2025-08-29 | 1,220.40 | 1,244.20 | 1,217.60 | 1,236.40 | 1,236.40 | 5,034,696 |
| 2025-08-28 | 1,225.40 | 1,243.60 | 1,205.40 | 1,229.00 | 1,229.00 | 8,978,543 |
| 2025-08-27 | 1,172.00 | 1,227.80 | 1,163.20 | 1,219.40 | 1,219.40 | 7,476,001 |
| 2025-08-26 | 1,170.00 | 1,194.00 | 1,164.60 | 1,166.40 | 1,166.40 | 3,117,712 |
| 2025-08-25 | 1,186.20 | 1,197.00 | 1,155.00 | 1,172.60 | 1,172.60 | 4,700,300 |
| 2025-08-22 | 1,164.00 | 1,188.80 | 1,151.40 | 1,179.80 | 1,179.80 | 4,999,103 |
| 2025-08-21 | 1,217.00 | 1,217.20 | 1,158.00 | 1,165.80 | 1,165.80 | 9,486,987 |
| 2025-08-20 | 1,251.80 | 1,257.20 | 1,210.20 | 1,218.60 | 1,218.60 | 5,222,716 |
| 2025-08-19 | 1,275.00 | 1,284.00 | 1,239.20 | 1,245.20 | 1,245.20 | 5,851,408 |
| 2025-08-18 | 1,239.40 | 1,303.60 | 1,222.20 | 1,234.00 | 1,234.00 | 10,335,217 |
| 2025-08-15 | 1,265.00 | 1,293.00 | 1,251.40 | 1,278.00 | 1,278.00 | 6,685,289 |
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.