Stock listing
RUS:NVTK Novatek Акции
Follow Novatek into a list and get an email when it puts out news.
Share price · RUS:NVTK
1,178.10 RUB +21.80 (+1.9%)
Close on Oct 30, 2026
- Day range
- 1,144.90 – 1,186.60 RUBOct 30, 2026
- Volume
- 2.74M sharesOct 30, 2026
- Market cap
- 3.53T RUBAt the close on Oct 30, 2026 · price × 3.00B shares outstanding
- 52-week range
- 863.50 – 1,476.80 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.62B RUBMedian day 3.04M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:NVTK · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,178.10 | +21.80 | +1.9% | 1,165.00 | 1,186.60 | 1,144.90 | 2,736,930 | |
| 1,156.30 | -44.40 | -3.7% | 1,197.80 | 1,205.00 | 1,150.90 | 4,091,297 | |
| 1,200.70 | +5.80 | +0.5% | 1,202.10 | 1,215.00 | 1,193.40 | 2,967,344 | |
| 1,194.90 | +7.00 | +0.6% | 1,185.50 | 1,219.00 | 1,176.30 | 6,113,977 | |
| 1,187.90 | +11.20 | +1.0% | 1,190.00 | 1,196.30 | 1,179.10 | 3,644,542 | |
| 1,176.70 | +36.50 | +3.2% | 1,142.10 | 1,187.90 | 1,138.60 | 4,831,680 | |
| 1,140.20 | -11.10 | -1.0% | 1,154.40 | 1,161.00 | 1,133.80 | 1,566,187 | |
| 1,151.30 | -1.40 | -0.1% | 1,154.30 | 1,164.90 | 1,123.20 | 4,177,925 | |
| 1,152.70 | +19.30 | +1.7% | 1,145.00 | 1,156.70 | 1,133.10 | 3,035,582 | |
| 1,133.40 | +12.40 | +1.1% | 1,136.80 | 1,166.80 | 1,127.00 | 7,174,193 | |
| 1,121.00 | +43.30 | +4.0% | 1,082.80 | 1,131.50 | 1,079.10 | 5,479,709 | |
| 1,077.70 | -20.70 | -1.9% | 1,092.00 | 1,099.90 | 1,071.20 | 2,364,931 | |
| 1,098.40 | +16.50 | +1.5% | 1,086.00 | 1,110.00 | 1,080.00 | 3,711,978 | |
| 1,081.90 | +9.60 | +0.9% | 1,071.00 | 1,088.50 | 1,065.30 | 3,312,927 | |
| 1,072.30 | +5.20 | +0.5% | 1,096.00 | 1,096.60 | 1,065.30 | 5,221,716 | |
| 1,067.10 | +9.40 | +0.9% | 1,062.40 | 1,109.00 | 1,054.10 | 3,519,334 | |
| 1,057.70 | -11.50 | -1.1% | 1,066.00 | 1,069.00 | 1,053.00 | 1,460,341 | |
| 1,069.20 | +3.50 | +0.3% | 1,066.00 | 1,076.40 | 1,063.50 | 1,615,074 | |
| 1,065.70 | +0.60 | +0.1% | 1,067.30 | 1,072.00 | 1,062.00 | 1,820,438 | |
| 1,065.10 | +17.70 | +1.7% | 1,053.00 | 1,074.00 | 1,049.30 | 3,323,182 | |
| 1,047.40 | +1.50 | +0.1% | 1,041.70 | 1,050.50 | 1,035.00 | 1,386,571 | |
| 1,045.90 | -1.50 | -0.1% | 1,046.00 | 1,053.00 | 1,039.20 | 1,417,007 | |
| 1,047.40 | +5.10 | +0.5% | 1,037.70 | 1,053.00 | 1,032.00 | 1,959,245 | |
| 1,042.30 | +8.60 | +0.8% | 1,030.00 | 1,049.00 | 1,014.20 | 2,907,171 | |
| 1,033.70 | -21.30 | -2.0% | 1,053.50 | 1,059.40 | 1,024.40 | 2,915,218 | |
| 1,055.00 | -26.90 | -2.5% | 1,082.90 | 1,086.70 | 1,043.00 | 2,909,614 | |
| 1,081.90 | +7.60 | +0.7% | 1,080.50 | 1,097.00 | 1,060.00 | 4,193,716 | |
| 1,074.30 | +7.10 | +0.7% | 1,069.50 | 1,082.80 | 1,060.00 | 4,502,901 | |
| 1,067.20 | +22.60 | +2.2% | 1,047.70 | 1,074.30 | 1,044.00 | 3,126,320 | |
| 1,044.60 | -12.60 | -1.2% | 1,045.10 | 1,058.00 | 1,030.80 | 3,076,468 | |
| 1,057.20 | +35.80 | +3.5% | 1,021.10 | 1,062.00 | 1,021.10 | 4,982,428 | |
| 1,021.40 | -8.70 | -0.8% | 1,019.00 | 1,037.80 | 1,011.20 | 3,965,045 | |
| 1,030.10 | -31.30 | -2.9% | 1,052.30 | 1,064.90 | 1,026.80 | 3,974,477 | |
| 1,061.40 | -26.50 | -2.4% | 1,063.00 | 1,090.00 | 1,050.20 | 6,749,573 | |
| 1,087.90 | +55.90 | +5.4% | 1,049.00 | 1,100.00 | 1,045.00 | 10,452,598 | |
| 1,032.00 | -6.90 | -0.7% | 1,042.50 | 1,045.00 | 1,016.10 | 4,047,035 | |
| 1,038.90 | +57.40 | +5.8% | 981.90 | 1,047.90 | 979.00 | 9,263,774 | |
| 981.50 | -24.50 | -2.4% | 1,005.80 | 1,007.90 | 973.50 | 3,289,795 | |
| 1,006.00 | -11.00 | -1.1% | 1,023.00 | 1,029.80 | 996.70 | 4,241,776 | |
| 1,017.00 | +8.60 | +0.9% | 1,018.00 | 1,026.70 | 990.60 | 2,989,741 | |
| 1,008.40 | +23.00 | +2.3% | 1,004.90 | 1,017.60 | 994.20 | 2,746,262 | |
| 985.40 | +9.10 | +0.9% | 977.50 | 1,006.10 | 965.40 | 3,953,154 | |
| 976.30 | -1.30 | -0.1% | 958.00 | 979.10 | 957.10 | 1,968,343 | |
| 977.60 | +14.50 | +1.5% | 967.00 | 986.40 | 952.40 | 4,649,556 | |
| 963.10 | +35.20 | +3.8% | 930.20 | 968.00 | 929.10 | 2,999,795 | |
| 927.90 | -3.90 | -0.4% | 933.30 | 943.00 | 922.00 | 2,138,703 | |
| 931.80 | +4.80 | +0.5% | 921.80 | 942.30 | 916.00 | 2,362,447 | |
| 927.00 | -29.10 | -3.0% | 948.40 | 957.50 | 916.20 | 3,033,311 | |
| 956.10 | +26.90 | +2.9% | 929.00 | 970.00 | 924.70 | 3,173,144 | |
| 929.20 | -11.40 | -1.2% | 941.40 | 946.60 | 909.60 | 2,590,989 | |
| 940.60 | +20.30 | +2.2% | 919.00 | 947.90 | 916.00 | 2,125,274 | |
| 920.30 | -33.30 | -3.5% | 951.00 | 970.00 | 915.10 | 2,943,969 | |
| 953.60 | +10.40 | +1.1% | 958.00 | 962.10 | 935.00 | 2,438,713 | |
| 943.20 | +39.10 | +4.3% | 909.00 | 958.20 | 906.30 | 3,737,377 | |
| 904.10 | -21.90 | -2.4% | 929.80 | 936.40 | 898.00 | 4,991,743 | |
| 926.00 | -57.50 | -5.8% | 978.90 | 992.60 | 924.70 | 4,331,742 | |
| 983.50 | -40.50 | -4.0% | 1,019.80 | 1,023.20 | 975.40 | 3,346,091 | |
| 1,024.00 | -13.00 | -1.3% | 1,042.20 | 1,046.00 | 1,014.60 | 2,095,518 | |
| 1,037.00 | +10.40 | +1.0% | 1,038.50 | 1,048.80 | 1,032.30 | 2,243,438 | |
| 1,026.60 | +9.80 | +1.0% | 1,015.40 | 1,040.40 | 1,008.00 | 2,479,638 | |
| 1,016.80 | -11.70 | -1.1% | 1,033.30 | 1,035.90 | 1,001.00 | 2,248,427 | |
| 1,028.50 | -12.70 | -1.2% | 1,043.30 | 1,055.00 | 1,016.00 | 2,639,064 | |
| 1,041.20 | +16.00 | +1.6% | 1,022.30 | 1,048.50 | 1,014.00 | 2,711,573 | |
| 1,025.20 | -1.40 | -0.1% | 1,028.20 | 1,033.20 | 1,005.10 | 1,850,467 | |
| 1,026.60 | +28.30 | +2.8% | 996.90 | 1,028.80 | 995.20 | 1,694,671 | |
| 998.30 | -4.70 | -0.5% | 1,000.00 | 1,009.00 | 982.00 | 2,089,336 | |
| 1,003.00 | -18.80 | -1.8% | 1,025.80 | 1,049.80 | 994.10 | 3,400,463 |
- Ticker
- RUS:NVTK
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- RUS
- Currency
- RUB
What changed lately
Latest news release · Oct 14, 2026
Novatek: NOVATEK Reports Preliminary Operating Data for the Third Quarter and Nine Months 2026
Latest news
Novatek: NOVATEK Reports Preliminary Operating Data for the Third Quarter and Nine Months 2026
Oct 14, 2026
Closed 1,098.40 (+1.5%) on Oct 14, 2026
Novatek: NOVATEK Launches Northernmost GHG Monitoring Station in National Carbon Supersites Network
Sep 18, 2026
Closed 1,057.20 (+3.5%) on Sep 18, 2026
Novatek: NOVATEK’s Board Recommends 1H 2026 Dividend
Aug 26, 2026
Closed 927.00 (-3.0%) on Aug 26, 2026
Novatek: NOVATEK Announces Financial Results for the First Half 2026
Jul 24, 2026
Closed 1,006.50 (-0.7%) on Jul 24, 2026
Novatek: NOVATEK Reports Preliminary Operating Data for the Second Quarter and First Half 2026
Jul 13, 2026
Closed 947.00 (+3.7%) on Jul 13, 2026
Novatek: NOVATEK Partners with Republic of Tatarstan to Cooperate on Research and Development
Jun 4, 2026
Closed 1,093.40 (-1.9%) on Jun 5, 2026
Novatek: NOVATEK signs Memorandum of Cooperation in developing digital solutions for capital construction projects
Jun 4, 2026
Closed 1,114.40 (-0.4%) on Jun 4, 2026
Novatek: NOVATEK’s Board of Directors Extends Share Buyback Program
May 26, 2026
Closed 1,064.00 (-0.2%) on May 26, 2026
NOVATEK Repays Ruble Bonds
May 19, 2026
Closed 1,133.60 (-1.0%) on May 19, 2026
Novatek: NOVATEK’s Board of Director Approves 2025 Sustainability Report
Apr 27, 2026
Closed 1,178.40 (-0.2%) on Apr 27, 2026
Decks
ESG Presentation (October 2021)
Sustainability · 55 slides · October 2021
Non-Deal Roadshow (May 2021)
Roadshow · 50 slides · May 2021
Non-Deal Roadshow (June 2020)
Roadshow · 31 slides · June 2020
Non-Deal Roadshow (April 2020)
Roadshow · 24 slides · April 2020
Novatek on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 17 in the last 12 months · 29 in all · newest Oct 14, 2026 · oldest 2025
- Decks
- 22 decks · latest October 2021
Log in to ask 6ix AI your own questions about Novatek.