NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 831.00 | 841.20 | 812.00 | 824.40 | 824.40 | 2,694,802 |
| 2024-11-27 | 809.40 | 828.00 | 777.20 | 811.40 | 811.40 | 4,853,445 |
| 2024-11-26 | 822.80 | 836.80 | 803.00 | 812.00 | 812.00 | 3,461,877 |
| 2024-11-25 | 823.00 | 831.60 | 805.60 | 820.80 | 820.80 | 4,460,266 |
| 2024-11-22 | 865.60 | 868.00 | 814.80 | 822.20 | 822.20 | 4,087,946 |
| 2024-11-21 | 849.60 | 870.00 | 837.40 | 843.40 | 843.40 | 2,725,937 |
| 2024-11-20 | 876.00 | 879.80 | 837.00 | 847.00 | 847.00 | 3,240,692 |
| 2024-11-19 | 898.00 | 901.00 | 869.00 | 872.00 | 872.00 | 2,138,291 |
| 2024-11-18 | 902.00 | 913.20 | 890.40 | 895.40 | 895.40 | 2,107,012 |
| 2024-11-15 | 895.60 | 922.00 | 890.00 | 915.80 | 915.80 | 1,579,121 |
| 2024-11-14 | 903.60 | 910.40 | 890.00 | 891.80 | 891.80 | 1,714,978 |
| 2024-11-13 | 926.80 | 936.80 | 897.00 | 928.20 | 928.20 | 2,094,139 |
| 2024-11-12 | 942.60 | 951.40 | 922.80 | 937.60 | 937.60 | 2,147,232 |
| 2024-11-11 | 950.00 | 957.00 | 935.00 | 945.00 | 945.00 | 1,725,548 |
| 2024-11-08 | 925.00 | 945.80 | 923.20 | 932.20 | 932.20 | 2,394,246 |
| 2024-11-07 | 895.20 | 924.00 | 883.80 | 904.00 | 904.00 | 1,795,698 |
| 2024-11-06 | 892.00 | 918.00 | 883.00 | 893.00 | 893.00 | 3,616,572 |
| 2024-11-05 | 869.80 | 873.60 | 860.40 | 871.20 | 871.20 | 1,128,968 |
| 2024-11-02 | 856.80 | 870.20 | 851.40 | 862.20 | 862.20 | 827,101 |
| 2024-11-01 | 845.40 | 854.80 | 835.00 | 848.00 | 848.00 | 1,893,684 |
| 2024-10-31 | 860.20 | 867.20 | 838.20 | 848.40 | 848.40 | 2,139,158 |
| 2024-10-30 | 870.40 | 883.00 | 861.40 | 882.20 | 882.20 | 1,914,150 |
| 2024-10-29 | 868.20 | 879.40 | 851.20 | 861.20 | 861.20 | 2,539,429 |
| 2024-10-28 | 897.80 | 897.80 | 861.20 | 870.40 | 870.40 | 3,157,179 |
| 2024-10-25 | 922.00 | 931.20 | 898.00 | 903.20 | 903.20 | 3,196,492 |
| 2024-10-24 | 928.60 | 931.60 | 910.80 | 926.20 | 926.20 | 2,666,253 |
| 2024-10-23 | 959.00 | 961.40 | 923.20 | 933.80 | 933.80 | 2,675,028 |
| 2024-10-22 | 958.00 | 968.80 | 950.60 | 966.20 | 966.20 | 1,653,623 |
| 2024-10-21 | 956.60 | 968.00 | 954.80 | 961.00 | 961.00 | 1,059,692 |
| 2024-10-18 | 958.60 | 965.00 | 953.80 | 958.20 | 958.20 | 1,043,995 |
| 2024-10-17 | 970.60 | 972.60 | 957.20 | 961.60 | 961.60 | 1,129,454 |
| 2024-10-16 | 975.00 | 984.40 | 966.80 | 972.00 | 972.00 | 1,342,301 |
| 2024-10-15 | 969.00 | 980.60 | 964.60 | 979.60 | 979.60 | 1,480,955 |
| 2024-10-14 | 959.80 | 971.80 | 952.00 | 961.60 | 961.60 | 1,785,252 |
| 2024-10-11 | 955.00 | 962.20 | 953.80 | 962.20 | 962.20 | 1,649,888 |
| 2024-10-10 | 977.20 | 991.80 | 977.20 | 989.80 | 989.80 | 1,795,644 |
| 2024-10-09 | 985.80 | 993.60 | 971.20 | 973.00 | 947.37 | 1,438,754 |
| 2024-10-08 | 994.80 | 997.00 | 982.00 | 984.60 | 958.66 | 1,463,598 |
| 2024-10-07 | 1,001.60 | 1,007.20 | 985.80 | 997.00 | 970.74 | 1,967,352 |
| 2024-10-04 | 995.60 | 1,003.40 | 989.00 | 997.80 | 971.52 | 1,757,098 |
| 2024-10-03 | 980.20 | 995.00 | 972.60 | 987.80 | 961.78 | 2,389,449 |
| 2024-10-02 | 1,007.80 | 1,016.80 | 969.00 | 977.40 | 951.65 | 3,603,423 |
| 2024-10-01 | 1,004.40 | 1,012.80 | 991.00 | 1,003.20 | 976.77 | 3,034,545 |
| 2024-09-30 | 1,027.60 | 1,042.40 | 1,002.20 | 1,017.40 | 990.60 | 3,432,645 |
| 2024-09-27 | 1,015.80 | 1,035.20 | 1,012.40 | 1,030.00 | 1,002.87 | 2,822,191 |
| 2024-09-26 | 1,021.80 | 1,025.00 | 1,006.00 | 1,016.00 | 989.24 | 2,695,116 |
| 2024-09-25 | 1,039.80 | 1,048.00 | 1,020.40 | 1,027.00 | 999.95 | 3,689,648 |
| 2024-09-24 | 998.20 | 1,047.20 | 996.00 | 1,041.60 | 1,014.16 | 7,983,899 |
| 2024-09-23 | 999.00 | 1,007.00 | 990.00 | 994.40 | 968.21 | 3,490,706 |
| 2024-09-20 | 999.40 | 1,015.00 | 993.00 | 1,000.00 | 973.66 | 2,617,161 |
| 2024-09-19 | 984.40 | 1,007.80 | 984.20 | 998.40 | 972.10 | 2,419,481 |
| 2024-09-18 | 994.00 | 997.80 | 984.20 | 987.60 | 961.59 | 1,558,848 |
| 2024-09-17 | 990.00 | 999.20 | 980.00 | 997.00 | 970.74 | 1,933,666 |
| 2024-09-16 | 977.20 | 988.80 | 973.20 | 985.00 | 959.05 | 2,052,390 |
| 2024-09-13 | 956.40 | 973.60 | 946.00 | 973.40 | 947.76 | 2,434,657 |
| 2024-09-12 | 962.20 | 968.20 | 947.40 | 955.00 | 929.84 | 2,037,213 |
| 2024-09-11 | 982.80 | 990.80 | 959.00 | 969.40 | 943.86 | 1,730,345 |
| 2024-09-10 | 997.60 | 1,013.80 | 970.80 | 980.00 | 954.19 | 4,684,869 |
| 2024-09-09 | 965.00 | 997.80 | 965.00 | 991.00 | 964.90 | 2,363,685 |
| 2024-09-06 | 948.20 | 964.80 | 941.00 | 957.00 | 931.79 | 2,169,889 |
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.