NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 283.00 | 298.00 | 279.50 | 297.50 | 297.50 | 5,280 |
| 2024-09-04 | 276.00 | 287.00 | 271.00 | 279.50 | 279.50 | 10,230 |
| 2024-09-03 | 289.00 | 289.00 | 271.00 | 274.00 | 274.00 | 7,290 |
| 2024-09-02 | 304.00 | 305.00 | 275.00 | 282.00 | 282.00 | 7,580 |
| 2024-08-30 | 321.50 | 332.00 | 291.50 | 302.50 | 302.50 | 10,850 |
| 2024-08-29 | 313.00 | 331.50 | 313.00 | 324.00 | 324.00 | 3,930 |
| 2024-08-28 | 320.50 | 324.50 | 311.50 | 317.00 | 317.00 | 1,890 |
| 2024-08-27 | 324.50 | 325.00 | 319.50 | 320.00 | 320.00 | 1,760 |
| 2024-08-26 | 321.00 | 332.50 | 321.00 | 325.00 | 325.00 | 2,830 |
| 2024-08-23 | 326.00 | 331.50 | 316.00 | 318.00 | 318.00 | 8,530 |
| 2024-08-22 | 334.00 | 343.00 | 325.00 | 328.50 | 328.50 | 2,310 |
| 2024-08-21 | 340.00 | 344.00 | 325.00 | 338.00 | 338.00 | 4,660 |
| 2024-08-20 | 337.50 | 342.00 | 337.00 | 342.00 | 342.00 | 3,870 |
| 2024-08-19 | 348.00 | 350.00 | 335.00 | 336.50 | 336.50 | 2,990 |
| 2024-08-16 | 352.50 | 353.00 | 349.00 | 349.00 | 349.00 | 520 |
| 2024-08-15 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | 1,150 |
| 2024-08-14 | 350.50 | 361.50 | 350.00 | 352.00 | 352.00 | 4,000 |
| 2024-08-13 | 336.50 | 359.00 | 334.00 | 350.00 | 350.00 | 10,470 |
| 2024-08-12 | 341.00 | 341.00 | 333.50 | 334.50 | 334.50 | 3,190 |
| 2024-08-09 | 339.50 | 341.00 | 336.00 | 341.00 | 341.00 | 1,080 |
| 2024-08-08 | 342.00 | 343.50 | 337.00 | 338.00 | 338.00 | 1,990 |
| 2024-08-07 | 336.00 | 342.50 | 335.50 | 342.00 | 342.00 | 2,510 |
| 2024-08-06 | 335.50 | 359.00 | 334.50 | 335.50 | 335.50 | 9,140 |
| 2024-08-05 | 343.00 | 343.00 | 335.50 | 339.00 | 339.00 | 1,790 |
| 2024-08-02 | 348.50 | 349.50 | 341.50 | 346.50 | 346.50 | 2,390 |
| 2024-08-01 | 358.00 | 363.00 | 345.50 | 350.00 | 350.00 | 6,960 |
| 2024-07-31 | 360.00 | 361.00 | 340.00 | 351.50 | 351.50 | 16,780 |
| 2024-07-30 | 350.50 | 362.00 | 348.50 | 360.00 | 360.00 | 1,390 |
| 2024-07-29 | 358.50 | 359.00 | 344.00 | 350.00 | 350.00 | 1,740 |
| 2024-07-26 | 368.00 | 373.00 | 357.00 | 357.00 | 357.00 | 6,510 |
| 2024-07-25 | 368.00 | 369.50 | 358.00 | 368.50 | 368.50 | 3,190 |
| 2024-07-24 | 374.50 | 376.50 | 368.00 | 369.00 | 369.00 | 3,920 |
| 2024-07-23 | 379.50 | 383.00 | 365.50 | 371.50 | 371.50 | 9,120 |
| 2024-07-22 | 372.00 | 381.50 | 372.00 | 379.50 | 379.50 | 2,560 |
| 2024-07-19 | 367.00 | 378.50 | 366.50 | 372.00 | 372.00 | 5,200 |
| 2024-07-18 | 370.00 | 370.00 | 361.00 | 366.50 | 366.50 | 2,290 |
| 2024-07-17 | 353.50 | 372.00 | 350.50 | 366.00 | 366.00 | 5,960 |
| 2024-07-16 | 344.50 | 357.00 | 341.00 | 350.50 | 350.50 | 4,200 |
| 2024-07-15 | 360.00 | 362.00 | 342.00 | 342.50 | 342.50 | 4,510 |
| 2024-07-12 | 362.50 | 365.50 | 355.00 | 357.00 | 357.00 | 2,730 |
| 2024-07-11 | 352.50 | 367.00 | 335.00 | 357.50 | 357.50 | 14,010 |
| 2024-07-10 | 372.50 | 373.50 | 350.00 | 354.50 | 354.50 | 10,220 |
| 2024-07-09 | 386.00 | 415.00 | 365.50 | 372.50 | 372.50 | 32,190 |
| 2024-07-08 | 404.50 | 415.00 | 381.00 | 385.00 | 385.00 | 12,630 |
| 2024-07-05 | 415.00 | 415.00 | 398.00 | 402.00 | 402.00 | 12,450 |
| 2024-07-04 | 420.00 | 428.50 | 409.00 | 412.50 | 412.50 | 3,530 |
| 2024-07-03 | 426.50 | 433.00 | 420.50 | 421.50 | 421.50 | 2,570 |
| 2024-07-02 | 439.50 | 439.50 | 424.50 | 426.50 | 426.50 | 13,650 |
| 2024-07-01 | 439.50 | 445.00 | 435.00 | 435.50 | 435.50 | 1,410 |
| 2024-06-28 | 438.00 | 448.50 | 436.00 | 440.00 | 440.00 | 2,000 |
| 2024-06-27 | 453.00 | 459.50 | 439.00 | 439.00 | 439.00 | 1,690 |
| 2024-06-26 | 436.50 | 452.00 | 436.50 | 449.00 | 449.00 | 2,580 |
| 2024-06-25 | 434.00 | 437.50 | 423.50 | 435.00 | 435.00 | 2,520 |
| 2024-06-24 | 444.50 | 448.00 | 433.00 | 438.50 | 438.50 | 1,580 |
| 2024-06-21 | 442.00 | 449.50 | 442.00 | 447.50 | 447.50 | 1,270 |
| 2024-06-20 | 430.00 | 463.50 | 429.00 | 435.50 | 435.50 | 3,390 |
| 2024-06-19 | 433.00 | 448.00 | 421.00 | 425.00 | 425.00 | 2,670 |
| 2024-06-18 | 454.00 | 454.00 | 431.50 | 442.50 | 442.50 | 1,750 |
| 2024-06-17 | 468.50 | 469.00 | 454.00 | 454.00 | 454.00 | 2,120 |
| 2024-06-14 | 463.00 | 465.00 | 456.00 | 463.00 | 463.00 | 830 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.