NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,143.00 | 1,146.20 | 1,103.40 | 1,113.40 | 1,113.40 | 3,899,196 |
| 2025-05-21 | 1,143.00 | 1,153.20 | 1,125.60 | 1,140.60 | 1,140.60 | 1,298,517 |
| 2025-05-20 | 1,160.80 | 1,162.00 | 1,127.40 | 1,133.40 | 1,133.40 | 1,599,251 |
| 2025-05-19 | 1,150.00 | 1,184.80 | 1,146.80 | 1,168.40 | 1,168.40 | 3,392,252 |
| 2025-05-16 | 1,148.40 | 1,186.20 | 1,114.80 | 1,139.40 | 1,139.40 | 3,239,773 |
| 2025-05-15 | 1,143.40 | 1,164.80 | 1,129.00 | 1,146.80 | 1,146.80 | 3,084,293 |
| 2025-05-14 | 1,197.80 | 1,205.00 | 1,135.00 | 1,190.00 | 1,190.00 | 1,858,787 |
| 2025-05-13 | 1,202.40 | 1,204.00 | 1,183.00 | 1,201.80 | 1,201.80 | 1,943,607 |
| 2025-05-12 | 1,167.00 | 1,209.00 | 1,158.80 | 1,199.40 | 1,199.40 | 3,912,300 |
| 2025-05-08 | 1,150.00 | 1,178.60 | 1,144.60 | 1,162.40 | 1,162.40 | 2,615,264 |
| 2025-05-07 | 1,126.80 | 1,163.80 | 1,113.80 | 1,147.20 | 1,147.20 | 3,295,423 |
| 2025-05-06 | 1,080.00 | 1,145.60 | 1,050.00 | 1,118.00 | 1,118.00 | 5,533,007 |
| 2025-05-05 | 1,112.20 | 1,133.60 | 1,069.80 | 1,075.80 | 1,075.80 | 3,977,028 |
| 2025-05-02 | 1,181.00 | 1,183.20 | 1,109.20 | 1,130.00 | 1,130.00 | 2,336,242 |
| 2025-04-30 | 1,214.80 | 1,220.00 | 1,173.20 | 1,182.80 | 1,182.80 | 3,732,107 |
| 2025-04-29 | 1,261.60 | 1,268.60 | 1,201.00 | 1,212.40 | 1,212.40 | 3,202,199 |
| 2025-04-28 | 1,286.40 | 1,290.00 | 1,256.20 | 1,275.00 | 1,275.00 | 4,730,938 |
| 2025-04-25 | 1,250.40 | 1,317.20 | 1,243.00 | 1,299.00 | 1,299.00 | 4,770,174 |
| 2025-04-24 | 1,239.00 | 1,258.40 | 1,233.60 | 1,247.60 | 1,247.60 | 1,864,611 |
| 2025-04-23 | 1,248.00 | 1,254.20 | 1,198.40 | 1,241.00 | 1,241.00 | 3,411,773 |
| 2025-04-22 | 1,238.80 | 1,264.00 | 1,230.00 | 1,247.80 | 1,247.80 | 3,588,657 |
| 2025-04-21 | 1,202.20 | 1,242.40 | 1,198.20 | 1,233.80 | 1,233.80 | 3,796,489 |
| 2025-04-18 | 1,205.40 | 1,207.40 | 1,171.80 | 1,201.00 | 1,201.00 | 4,474,634 |
| 2025-04-17 | 1,190.00 | 1,223.40 | 1,169.00 | 1,190.80 | 1,190.80 | 6,965,791 |
| 2025-04-16 | 1,154.00 | 1,197.80 | 1,140.00 | 1,180.00 | 1,180.00 | 5,362,687 |
| 2025-04-15 | 1,115.60 | 1,165.00 | 1,098.00 | 1,133.20 | 1,133.20 | 4,357,353 |
| 2025-04-14 | 1,118.60 | 1,145.00 | 1,101.00 | 1,117.00 | 1,117.00 | 3,975,761 |
| 2025-04-11 | 1,063.20 | 1,118.40 | 1,062.20 | 1,106.60 | 1,106.60 | 4,632,744 |
| 2025-04-10 | 1,107.00 | 1,108.00 | 1,044.80 | 1,068.40 | 1,068.40 | 4,457,509 |
| 2025-04-09 | 1,044.00 | 1,105.00 | 977.20 | 1,018.40 | 1,018.40 | 11,195,138 |
| 2025-04-08 | 1,121.80 | 1,128.00 | 1,043.60 | 1,096.40 | 1,096.40 | 5,470,522 |
| 2025-04-07 | 1,138.80 | 1,178.00 | 1,075.60 | 1,109.40 | 1,109.40 | 9,120,026 |
| 2025-04-04 | 1,232.00 | 1,243.40 | 1,142.40 | 1,158.00 | 1,158.00 | 6,551,844 |
| 2025-04-03 | 1,225.80 | 1,258.20 | 1,182.80 | 1,195.20 | 1,195.20 | 6,070,960 |
| 2025-04-02 | 1,162.00 | 1,228.40 | 1,162.00 | 1,204.20 | 1,204.20 | 6,175,927 |
| 2025-04-01 | 1,217.60 | 1,268.60 | 1,157.00 | 1,221.60 | 1,221.60 | 6,823,071 |
| 2025-03-31 | 1,235.00 | 1,251.60 | 1,185.00 | 1,206.00 | 1,206.00 | 4,565,064 |
| 2025-03-28 | 1,278.00 | 1,284.20 | 1,227.60 | 1,247.00 | 1,247.00 | 3,172,078 |
| 2025-03-27 | 1,290.00 | 1,295.00 | 1,272.00 | 1,283.40 | 1,283.40 | 2,515,270 |
| 2025-03-26 | 1,319.80 | 1,322.20 | 1,286.60 | 1,298.00 | 1,298.00 | 1,897,603 |
| 2025-03-25 | 1,283.80 | 1,323.40 | 1,265.40 | 1,299.00 | 1,299.00 | 4,200,694 |
| 2025-03-24 | 1,308.00 | 1,308.00 | 1,283.00 | 1,303.00 | 1,303.00 | 2,181,420 |
| 2025-03-21 | 1,312.80 | 1,324.00 | 1,296.00 | 1,305.00 | 1,305.00 | 2,375,630 |
| 2025-03-20 | 1,322.20 | 1,330.00 | 1,294.00 | 1,310.00 | 1,310.00 | 3,702,433 |
| 2025-03-19 | 1,300.80 | 1,326.80 | 1,293.00 | 1,314.20 | 1,314.20 | 2,748,663 |
| 2025-03-18 | 1,291.00 | 1,343.80 | 1,288.00 | 1,314.00 | 1,314.00 | 7,833,292 |
| 2025-03-17 | 1,276.20 | 1,309.60 | 1,262.40 | 1,282.60 | 1,282.60 | 3,505,888 |
| 2025-03-14 | 1,254.00 | 1,281.20 | 1,240.00 | 1,268.80 | 1,268.80 | 3,220,109 |
| 2025-03-13 | 1,255.00 | 1,295.00 | 1,202.40 | 1,232.40 | 1,232.40 | 5,313,441 |
| 2025-03-12 | 1,267.00 | 1,274.00 | 1,237.00 | 1,257.20 | 1,257.20 | 2,400,692 |
| 2025-03-11 | 1,287.40 | 1,289.20 | 1,252.60 | 1,276.20 | 1,276.20 | 2,190,949 |
| 2025-03-10 | 1,286.40 | 1,305.20 | 1,275.00 | 1,283.80 | 1,283.80 | 1,918,257 |
| 2025-03-07 | 1,269.60 | 1,312.00 | 1,261.40 | 1,264.60 | 1,264.60 | 4,669,775 |
| 2025-03-06 | 1,292.00 | 1,306.60 | 1,257.00 | 1,272.00 | 1,272.00 | 2,989,831 |
| 2025-03-05 | 1,322.00 | 1,341.60 | 1,282.80 | 1,319.40 | 1,319.40 | 4,449,229 |
| 2025-03-04 | 1,253.60 | 1,323.00 | 1,253.60 | 1,299.20 | 1,299.20 | 3,886,996 |
| 2025-03-03 | 1,290.80 | 1,292.80 | 1,221.20 | 1,240.00 | 1,240.00 | 4,936,030 |
| 2025-02-28 | 1,237.00 | 1,291.00 | 1,221.00 | 1,255.20 | 1,255.20 | 5,326,156 |
| 2025-02-27 | 1,262.40 | 1,294.40 | 1,231.20 | 1,284.00 | 1,284.00 | 4,949,325 |
| 2025-02-26 | 1,333.00 | 1,336.60 | 1,263.20 | 1,299.80 | 1,299.80 | 4,295,577 |
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.