NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,265.00 | 1,293.00 | 1,251.40 | 1,278.00 | 1,278.00 | 6,685,289 |
| 2025-08-14 | 1,241.60 | 1,273.40 | 1,221.20 | 1,248.40 | 1,248.40 | 6,765,802 |
| 2025-08-13 | 1,242.00 | 1,260.00 | 1,230.00 | 1,255.20 | 1,255.20 | 5,896,981 |
| 2025-08-12 | 1,222.00 | 1,252.80 | 1,206.80 | 1,243.60 | 1,243.60 | 4,882,479 |
| 2025-08-11 | 1,224.60 | 1,234.40 | 1,205.20 | 1,220.00 | 1,220.00 | 9,011,414 |
| 2025-08-08 | 1,140.00 | 1,200.00 | 1,120.00 | 1,164.20 | 1,164.20 | 8,595,193 |
| 2025-08-07 | 1,084.00 | 1,176.00 | 1,072.20 | 1,127.20 | 1,127.20 | 17,772,183 |
| 2025-08-06 | 1,058.80 | 1,097.60 | 1,035.40 | 1,041.60 | 1,041.60 | 5,382,281 |
| 2025-08-05 | 1,060.00 | 1,063.40 | 1,041.60 | 1,052.00 | 1,052.00 | 2,665,898 |
| 2025-08-04 | 1,018.80 | 1,059.00 | 1,013.00 | 1,051.00 | 1,051.00 | 3,389,828 |
| 2025-08-01 | 1,017.60 | 1,030.00 | 1,003.00 | 1,010.60 | 1,010.60 | 2,746,251 |
| 2025-07-31 | 1,019.00 | 1,025.00 | 1,008.80 | 1,010.40 | 1,010.40 | 1,533,056 |
| 2025-07-30 | 1,028.20 | 1,028.60 | 1,013.20 | 1,017.40 | 1,017.40 | 1,116,132 |
| 2025-07-29 | 1,023.80 | 1,034.40 | 1,019.60 | 1,029.00 | 1,029.00 | 1,770,959 |
| 2025-07-28 | 1,056.40 | 1,060.20 | 1,012.40 | 1,016.00 | 1,016.00 | 3,635,326 |
| 2025-07-25 | 1,076.00 | 1,086.20 | 1,046.80 | 1,051.60 | 1,051.60 | 3,304,290 |
| 2025-07-24 | 1,072.00 | 1,084.00 | 1,064.20 | 1,073.40 | 1,073.40 | 1,823,208 |
| 2025-07-23 | 1,085.00 | 1,090.80 | 1,066.20 | 1,080.40 | 1,080.40 | 3,075,022 |
| 2025-07-22 | 1,094.80 | 1,095.80 | 1,075.00 | 1,083.40 | 1,083.40 | 1,809,788 |
| 2025-07-21 | 1,081.80 | 1,109.00 | 1,080.20 | 1,101.60 | 1,101.60 | 3,025,624 |
| 2025-07-18 | 1,037.40 | 1,082.20 | 1,034.40 | 1,071.40 | 1,071.40 | 3,447,097 |
| 2025-07-17 | 1,045.00 | 1,060.80 | 1,031.20 | 1,048.80 | 1,048.80 | 2,398,228 |
| 2025-07-16 | 1,049.00 | 1,055.00 | 1,037.40 | 1,044.40 | 1,044.40 | 2,051,760 |
| 2025-07-15 | 1,036.00 | 1,052.20 | 1,031.00 | 1,047.20 | 1,047.20 | 2,289,189 |
| 2025-07-14 | 993.80 | 1,038.00 | 966.60 | 1,029.00 | 1,029.00 | 5,211,269 |
| 2025-07-11 | 1,038.00 | 1,042.00 | 989.00 | 994.60 | 994.60 | 3,642,344 |
| 2025-07-10 | 1,036.00 | 1,045.80 | 1,025.20 | 1,045.00 | 1,045.00 | 1,433,331 |
| 2025-07-09 | 1,016.40 | 1,039.60 | 1,011.00 | 1,024.60 | 1,024.60 | 2,309,023 |
| 2025-07-08 | 1,031.20 | 1,046.60 | 1,010.00 | 1,039.00 | 1,039.00 | 1,919,097 |
| 2025-07-07 | 1,052.60 | 1,055.20 | 1,026.00 | 1,030.00 | 1,030.00 | 2,266,261 |
| 2025-07-04 | 1,071.20 | 1,073.40 | 1,042.60 | 1,048.80 | 1,048.80 | 2,786,980 |
| 2025-07-03 | 1,094.80 | 1,102.80 | 1,071.40 | 1,088.00 | 1,088.00 | 2,638,005 |
| 2025-07-02 | 1,113.00 | 1,122.80 | 1,090.80 | 1,097.00 | 1,097.00 | 2,595,663 |
| 2025-07-01 | 1,099.80 | 1,123.80 | 1,096.20 | 1,115.00 | 1,115.00 | 3,060,162 |
| 2025-06-30 | 1,090.80 | 1,105.00 | 1,082.00 | 1,100.00 | 1,100.00 | 2,573,518 |
| 2025-06-27 | 1,080.00 | 1,093.80 | 1,070.60 | 1,083.00 | 1,083.00 | 2,829,059 |
| 2025-06-26 | 1,090.80 | 1,092.80 | 1,077.60 | 1,080.00 | 1,080.00 | 2,126,210 |
| 2025-06-25 | 1,049.00 | 1,094.00 | 1,048.00 | 1,090.60 | 1,090.60 | 3,994,648 |
| 2025-06-24 | 1,039.80 | 1,053.20 | 1,023.00 | 1,048.40 | 1,048.40 | 2,603,609 |
| 2025-06-23 | 1,050.00 | 1,062.80 | 1,033.20 | 1,057.80 | 1,057.80 | 2,227,180 |
| 2025-06-20 | 1,057.60 | 1,068.40 | 1,032.00 | 1,043.20 | 1,043.20 | 1,896,583 |
| 2025-06-19 | 1,061.20 | 1,075.20 | 1,045.40 | 1,062.80 | 1,062.80 | 2,650,698 |
| 2025-06-18 | 1,077.00 | 1,089.80 | 1,052.40 | 1,058.80 | 1,058.80 | 3,899,657 |
| 2025-06-17 | 1,024.00 | 1,079.00 | 1,018.20 | 1,066.00 | 1,066.00 | 2,611,236 |
| 2025-06-16 | 1,044.00 | 1,065.00 | 1,017.60 | 1,027.40 | 1,027.40 | 2,697,138 |
| 2025-06-13 | 1,045.00 | 1,047.20 | 1,028.00 | 1,034.20 | 1,034.20 | 1,246,139 |
| 2025-06-11 | 1,010.60 | 1,036.00 | 1,002.00 | 1,033.60 | 1,033.60 | 2,449,616 |
| 2025-06-10 | 1,045.40 | 1,053.60 | 1,007.40 | 1,020.60 | 1,020.60 | 3,394,602 |
| 2025-06-09 | 1,072.40 | 1,080.40 | 1,041.60 | 1,045.00 | 1,045.00 | 1,998,685 |
| 2025-06-06 | 1,112.80 | 1,144.00 | 1,068.20 | 1,079.20 | 1,079.20 | 4,089,405 |
| 2025-06-05 | 1,106.00 | 1,120.00 | 1,102.00 | 1,116.60 | 1,116.60 | 1,516,569 |
| 2025-06-04 | 1,135.40 | 1,142.40 | 1,101.00 | 1,116.00 | 1,116.00 | 3,091,181 |
| 2025-06-03 | 1,110.00 | 1,134.00 | 1,108.00 | 1,122.40 | 1,122.40 | 2,461,800 |
| 2025-06-02 | 1,101.80 | 1,121.40 | 1,056.00 | 1,116.40 | 1,116.40 | 4,166,272 |
| 2025-05-30 | 1,077.00 | 1,111.00 | 1,070.40 | 1,103.40 | 1,103.40 | 2,174,579 |
| 2025-05-29 | 1,115.00 | 1,115.20 | 1,078.00 | 1,090.60 | 1,090.60 | 2,797,906 |
| 2025-05-28 | 1,042.20 | 1,116.00 | 1,040.80 | 1,084.60 | 1,084.60 | 5,198,978 |
| 2025-05-27 | 1,027.60 | 1,043.80 | 1,012.40 | 1,042.20 | 1,042.20 | 2,740,789 |
| 2025-05-26 | 1,073.00 | 1,076.80 | 1,025.20 | 1,034.20 | 1,034.20 | 3,359,561 |
| 2025-05-23 | 1,104.20 | 1,108.20 | 1,071.00 | 1,072.80 | 1,072.80 | 2,858,132 |
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.