NOVATEK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,136.80 | 1,166.80 | 1,127.00 | 1,133.40 | 1,133.40 | 7,174,193 |
| 2026-10-16 | 1,082.80 | 1,131.50 | 1,079.10 | 1,121.00 | 1,121.00 | 5,479,709 |
| 2026-10-15 | 1,092.00 | 1,099.90 | 1,071.20 | 1,077.70 | 1,077.70 | 2,364,931 |
| 2026-10-14 | 1,086.00 | 1,110.00 | 1,080.00 | 1,098.40 | 1,098.40 | 3,711,978 |
| 2026-10-13 | 1,071.00 | 1,088.50 | 1,065.30 | 1,081.90 | 1,081.90 | 3,312,927 |
| 2026-10-12 | 1,096.00 | 1,096.60 | 1,065.30 | 1,072.30 | 1,072.30 | 5,221,716 |
| 2026-10-09 | 1,062.40 | 1,109.00 | 1,054.10 | 1,067.10 | 1,067.10 | 3,519,334 |
| 2026-10-08 | 1,066.00 | 1,069.00 | 1,053.00 | 1,057.70 | 1,057.70 | 1,460,341 |
| 2026-10-07 | 1,066.00 | 1,076.40 | 1,063.50 | 1,069.20 | 1,069.20 | 1,615,074 |
| 2026-10-06 | 1,067.30 | 1,072.00 | 1,062.00 | 1,065.70 | 1,065.70 | 1,820,438 |
| 2026-10-05 | 1,053.00 | 1,074.00 | 1,049.30 | 1,065.10 | 1,065.10 | 3,323,182 |
| 2026-10-02 | 1,041.70 | 1,050.50 | 1,035.00 | 1,047.40 | 1,047.40 | 1,386,571 |
| 2026-10-01 | 1,046.00 | 1,053.00 | 1,039.20 | 1,045.90 | 1,045.90 | 1,417,007 |
| 2026-09-30 | 1,037.70 | 1,053.00 | 1,032.00 | 1,047.40 | 1,047.40 | 1,959,245 |
| 2026-09-29 | 1,030.00 | 1,049.00 | 1,014.20 | 1,042.30 | 1,042.30 | 2,907,171 |
| 2026-09-28 | 1,053.50 | 1,059.40 | 1,024.40 | 1,033.70 | 1,033.70 | 2,915,218 |
| 2026-09-25 | 1,082.90 | 1,086.70 | 1,043.00 | 1,055.00 | 1,055.00 | 2,909,614 |
| 2026-09-24 | 1,080.50 | 1,097.00 | 1,060.00 | 1,081.90 | 1,081.90 | 4,193,716 |
| 2026-09-23 | 1,069.50 | 1,082.80 | 1,060.00 | 1,074.30 | 1,074.30 | 4,502,901 |
| 2026-09-22 | 1,047.70 | 1,074.30 | 1,044.00 | 1,067.20 | 1,067.20 | 3,126,320 |
| 2026-09-21 | 1,045.10 | 1,058.00 | 1,030.80 | 1,044.60 | 1,044.60 | 3,076,468 |
| 2026-09-18 | 1,021.10 | 1,062.00 | 1,021.10 | 1,057.20 | 1,057.20 | 4,982,428 |
| 2026-09-17 | 1,019.00 | 1,037.80 | 1,011.20 | 1,021.40 | 1,021.40 | 3,965,045 |
| 2026-09-16 | 1,052.30 | 1,064.90 | 1,026.80 | 1,030.10 | 1,030.10 | 3,974,477 |
| 2026-09-15 | 1,063.00 | 1,090.00 | 1,050.20 | 1,061.40 | 1,061.40 | 6,749,573 |
| 2026-09-14 | 1,049.00 | 1,100.00 | 1,045.00 | 1,087.90 | 1,087.90 | 10,452,598 |
| 2026-09-11 | 1,042.50 | 1,045.00 | 1,016.10 | 1,032.00 | 1,032.00 | 4,047,035 |
| 2026-09-10 | 981.90 | 1,047.90 | 979.00 | 1,038.90 | 1,038.90 | 9,263,774 |
| 2026-09-09 | 1,005.80 | 1,007.90 | 973.50 | 981.50 | 981.50 | 3,289,795 |
| 2026-09-08 | 1,023.00 | 1,029.80 | 996.70 | 1,006.00 | 1,006.00 | 4,241,776 |
| 2026-09-07 | 1,018.00 | 1,026.70 | 990.60 | 1,017.00 | 1,017.00 | 2,989,741 |
| 2026-09-04 | 1,004.90 | 1,017.60 | 994.20 | 1,008.40 | 1,008.40 | 2,746,262 |
| 2026-09-03 | 977.50 | 1,006.10 | 965.40 | 985.40 | 985.40 | 3,953,154 |
| 2026-09-02 | 958.00 | 979.10 | 957.10 | 976.30 | 976.30 | 1,968,343 |
| 2026-09-01 | 967.00 | 986.40 | 952.40 | 977.60 | 977.60 | 4,649,556 |
| 2026-08-31 | 930.20 | 968.00 | 929.10 | 963.10 | 963.10 | 2,999,795 |
| 2026-08-28 | 933.30 | 943.00 | 922.00 | 927.90 | 927.90 | 2,138,703 |
| 2026-08-27 | 921.80 | 942.30 | 916.00 | 931.80 | 931.80 | 2,362,447 |
| 2026-08-26 | 948.40 | 957.50 | 916.20 | 927.00 | 927.00 | 3,033,311 |
| 2026-08-25 | 929.00 | 970.00 | 924.70 | 956.10 | 956.10 | 3,173,144 |
| 2026-08-24 | 941.40 | 946.60 | 909.60 | 929.20 | 929.20 | 2,590,989 |
| 2026-08-21 | 919.00 | 947.90 | 916.00 | 940.60 | 940.60 | 2,125,274 |
| 2026-08-20 | 951.00 | 970.00 | 915.10 | 920.30 | 920.30 | 2,943,969 |
| 2026-08-19 | 958.00 | 962.10 | 935.00 | 953.60 | 953.60 | 2,438,713 |
| 2026-08-18 | 909.00 | 958.20 | 906.30 | 943.20 | 943.20 | 3,737,377 |
| 2026-08-17 | 929.80 | 936.40 | 898.00 | 904.10 | 904.10 | 4,991,743 |
| 2026-08-14 | 978.90 | 992.60 | 924.70 | 926.00 | 926.00 | 4,331,742 |
| 2026-08-13 | 1,019.80 | 1,023.20 | 975.40 | 983.50 | 983.50 | 3,346,091 |
| 2026-08-12 | 1,042.20 | 1,046.00 | 1,014.60 | 1,024.00 | 1,024.00 | 2,095,518 |
| 2026-08-11 | 1,038.50 | 1,048.80 | 1,032.30 | 1,037.00 | 1,037.00 | 2,243,438 |
| 2026-08-10 | 1,015.40 | 1,040.40 | 1,008.00 | 1,026.60 | 1,026.60 | 2,479,638 |
| 2026-08-07 | 1,033.30 | 1,035.90 | 1,001.00 | 1,016.80 | 1,016.80 | 2,248,427 |
| 2026-08-06 | 1,043.30 | 1,055.00 | 1,016.00 | 1,028.50 | 1,028.50 | 2,639,064 |
| 2026-08-05 | 1,022.30 | 1,048.50 | 1,014.00 | 1,041.20 | 1,041.20 | 2,711,573 |
| 2026-08-04 | 1,028.20 | 1,033.20 | 1,005.10 | 1,025.20 | 1,025.20 | 1,850,467 |
| 2026-08-03 | 996.90 | 1,028.80 | 995.20 | 1,026.60 | 1,026.60 | 1,694,671 |
| 2026-07-31 | 1,000.00 | 1,009.00 | 982.00 | 998.30 | 998.30 | 2,089,336 |
| 2026-07-30 | 1,025.80 | 1,049.80 | 994.10 | 1,003.00 | 1,003.00 | 3,400,463 |
| 2026-07-29 | 994.00 | 1,030.50 | 992.90 | 1,021.80 | 1,021.80 | 2,496,300 |
| 2026-07-28 | 998.60 | 1,011.00 | 983.00 | 990.00 | 990.00 | 2,199,089 |
Page 1 of 22 · 1,270 trading daysOlder →
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.