NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,338.40 | 1,350.00 | 1,315.20 | 1,320.80 | 1,320.80 | 3,199,270 |
| 2025-02-24 | 1,323.00 | 1,345.60 | 1,309.40 | 1,325.00 | 1,325.00 | 4,383,341 |
| 2025-02-21 | 1,314.80 | 1,331.00 | 1,300.00 | 1,320.00 | 1,320.00 | 3,769,822 |
| 2025-02-20 | 1,276.40 | 1,322.80 | 1,265.20 | 1,302.00 | 1,302.00 | 4,492,442 |
| 2025-02-19 | 1,251.60 | 1,283.20 | 1,235.60 | 1,261.60 | 1,261.60 | 2,776,105 |
| 2025-02-18 | 1,295.00 | 1,300.00 | 1,229.00 | 1,251.40 | 1,251.40 | 5,271,883 |
| 2025-02-17 | 1,227.80 | 1,294.80 | 1,227.80 | 1,280.20 | 1,280.20 | 5,496,440 |
| 2025-02-14 | 1,267.40 | 1,275.00 | 1,195.00 | 1,214.60 | 1,214.60 | 7,718,967 |
| 2025-02-13 | 1,278.20 | 1,294.60 | 1,224.00 | 1,245.80 | 1,245.80 | 8,957,927 |
| 2025-02-12 | 1,170.00 | 1,278.20 | 1,152.40 | 1,162.00 | 1,162.00 | 17,135,523 |
| 2025-02-11 | 1,130.40 | 1,168.00 | 1,130.40 | 1,160.00 | 1,160.00 | 5,538,942 |
| 2025-02-10 | 1,107.40 | 1,157.60 | 1,105.40 | 1,146.00 | 1,146.00 | 6,221,734 |
| 2025-02-07 | 1,101.40 | 1,106.00 | 1,091.20 | 1,096.00 | 1,096.00 | 1,320,194 |
| 2025-02-06 | 1,101.40 | 1,116.60 | 1,090.60 | 1,100.00 | 1,100.00 | 3,146,160 |
| 2025-02-05 | 1,060.60 | 1,103.40 | 1,059.00 | 1,094.40 | 1,094.40 | 4,437,201 |
| 2025-02-04 | 1,068.00 | 1,085.60 | 1,058.20 | 1,069.60 | 1,069.60 | 1,646,317 |
| 2025-02-03 | 1,082.00 | 1,089.60 | 1,061.00 | 1,071.20 | 1,071.20 | 2,489,413 |
| 2025-01-31 | 1,086.20 | 1,106.80 | 1,066.20 | 1,071.80 | 1,071.80 | 4,852,091 |
| 2025-01-30 | 1,046.00 | 1,086.40 | 1,043.60 | 1,075.20 | 1,075.20 | 5,690,673 |
| 2025-01-29 | 1,025.40 | 1,058.20 | 1,021.20 | 1,046.00 | 1,046.00 | 5,066,330 |
| 2025-01-28 | 1,004.00 | 1,030.00 | 986.00 | 1,025.00 | 1,025.00 | 3,562,451 |
| 2025-01-27 | 1,029.80 | 1,035.80 | 1,000.00 | 1,003.60 | 1,003.60 | 2,369,424 |
| 2025-01-24 | 1,027.00 | 1,035.00 | 1,018.00 | 1,032.20 | 1,032.20 | 2,202,221 |
| 2025-01-23 | 1,016.20 | 1,029.60 | 1,006.00 | 1,015.00 | 1,015.00 | 2,669,364 |
| 2025-01-22 | 1,001.00 | 1,038.80 | 990.20 | 1,036.20 | 1,036.20 | 6,660,842 |
| 2025-01-21 | 982.20 | 1,000.00 | 970.20 | 997.40 | 997.40 | 2,498,755 |
| 2025-01-20 | 1,018.60 | 1,022.00 | 971.00 | 995.40 | 995.40 | 3,611,089 |
| 2025-01-17 | 990.20 | 1,013.60 | 983.20 | 1,008.00 | 1,008.00 | 3,022,703 |
| 2025-01-16 | 1,007.00 | 1,009.20 | 987.00 | 996.00 | 996.00 | 3,082,019 |
| 2025-01-15 | 1,003.60 | 1,009.40 | 980.00 | 990.00 | 990.00 | 4,335,402 |
| 2025-01-14 | 1,002.80 | 1,024.80 | 992.00 | 1,001.20 | 1,001.20 | 3,897,555 |
| 2025-01-13 | 988.00 | 1,019.60 | 975.00 | 1,011.80 | 1,011.80 | 7,000,511 |
| 2025-01-10 | 937.60 | 976.00 | 930.00 | 966.20 | 966.20 | 4,444,419 |
| 2025-01-09 | 978.40 | 984.40 | 927.00 | 945.40 | 945.40 | 2,495,789 |
| 2025-01-08 | 965.00 | 981.60 | 960.80 | 974.20 | 974.20 | 983,097 |
| 2025-01-06 | 960.80 | 968.00 | 944.20 | 956.00 | 956.00 | 1,172,343 |
| 2025-01-03 | 1,011.00 | 1,013.00 | 958.00 | 968.40 | 968.40 | 2,030,124 |
| 2024-12-30 | 962.40 | 999.60 | 956.20 | 999.60 | 999.60 | 2,119,848 |
| 2024-12-28 | 948.00 | 962.40 | 940.00 | 949.80 | 949.80 | 2,397,326 |
| 2024-12-27 | 949.80 | 959.40 | 934.40 | 939.80 | 939.80 | 2,436,657 |
| 2024-12-26 | 929.00 | 969.00 | 916.20 | 956.00 | 956.00 | 4,444,032 |
| 2024-12-25 | 910.00 | 933.80 | 900.00 | 921.60 | 921.60 | 3,828,731 |
| 2024-12-24 | 941.80 | 942.60 | 907.40 | 912.00 | 912.00 | 3,415,883 |
| 2024-12-23 | 905.00 | 950.00 | 894.40 | 935.00 | 935.00 | 5,245,296 |
| 2024-12-20 | 812.00 | 917.60 | 805.20 | 895.00 | 895.00 | 6,635,573 |
| 2024-12-19 | 785.00 | 817.60 | 780.60 | 811.80 | 811.80 | 4,887,174 |
| 2024-12-18 | 772.00 | 785.00 | 763.20 | 773.60 | 773.60 | 1,979,250 |
| 2024-12-17 | 768.40 | 779.20 | 765.20 | 769.40 | 769.40 | 1,416,876 |
| 2024-12-16 | 790.00 | 790.20 | 764.40 | 774.40 | 774.40 | 2,325,848 |
| 2024-12-13 | 791.20 | 797.00 | 784.00 | 793.40 | 793.40 | 1,676,057 |
| 2024-12-12 | 810.00 | 815.60 | 788.00 | 792.00 | 792.00 | 2,154,991 |
| 2024-12-11 | 810.60 | 814.00 | 800.00 | 803.20 | 803.20 | 1,768,252 |
| 2024-12-10 | 829.20 | 829.60 | 809.00 | 817.80 | 817.80 | 1,893,138 |
| 2024-12-09 | 840.00 | 847.00 | 825.60 | 831.00 | 831.00 | 2,197,269 |
| 2024-12-06 | 828.60 | 839.40 | 816.60 | 837.80 | 837.80 | 2,410,160 |
| 2024-12-05 | 803.80 | 832.20 | 782.00 | 818.60 | 818.60 | 4,061,934 |
| 2024-12-04 | 822.20 | 839.80 | 790.00 | 816.00 | 816.00 | 3,200,300 |
| 2024-12-03 | 846.80 | 847.60 | 815.00 | 824.20 | 824.20 | 1,523,263 |
| 2024-12-02 | 839.60 | 854.40 | 836.80 | 843.00 | 843.00 | 1,916,523 |
| 2024-11-29 | 816.00 | 839.00 | 815.00 | 833.60 | 833.60 | 1,924,135 |
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.