NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 429.50 | 463.50 | 424.00 | 460.50 | 460.50 | 4,700 |
| 2024-06-11 | 462.00 | 468.50 | 456.50 | 461.50 | 461.50 | 1,430 |
| 2024-06-10 | 472.50 | 474.00 | 450.00 | 466.00 | 466.00 | 10,730 |
| 2024-06-07 | 469.50 | 495.00 | 450.00 | 470.00 | 470.00 | 10,420 |
| 2024-06-06 | 471.50 | 473.00 | 461.50 | 468.50 | 468.50 | 990 |
| 2024-06-05 | 468.00 | 480.00 | 458.00 | 467.50 | 467.50 | 4,350 |
| 2024-06-04 | 450.50 | 478.00 | 435.50 | 467.00 | 467.00 | 6,490 |
| 2024-06-03 | 454.50 | 504.50 | 433.00 | 444.00 | 444.00 | 20,730 |
| 2024-05-31 | 492.00 | 495.50 | 458.00 | 460.50 | 460.50 | 4,240 |
| 2024-05-30 | 441.00 | 526.00 | 440.50 | 492.50 | 492.50 | 49,470 |
| 2024-05-29 | 454.00 | 466.50 | 420.00 | 441.00 | 441.00 | 8,760 |
| 2024-05-28 | 458.00 | 472.00 | 440.00 | 454.00 | 454.00 | 8,950 |
| 2024-05-27 | 494.50 | 497.00 | 450.00 | 461.00 | 461.00 | 14,890 |
| 2024-05-24 | 495.50 | 519.00 | 492.00 | 494.00 | 494.00 | 5,610 |
| 2024-05-23 | 500.00 | 502.50 | 494.00 | 497.00 | 497.00 | 1,160 |
| 2024-05-22 | 504.50 | 506.50 | 499.50 | 502.50 | 502.50 | 2,150 |
| 2024-05-21 | 512.00 | 512.00 | 501.50 | 501.50 | 501.50 | 2,800 |
| 2024-05-20 | 514.00 | 514.00 | 505.00 | 512.50 | 512.50 | 3,760 |
| 2024-05-17 | 518.00 | 522.00 | 504.00 | 509.00 | 509.00 | 6,840 |
| 2024-05-16 | 522.00 | 528.00 | 517.00 | 520.00 | 520.00 | 3,670 |
| 2024-05-15 | 535.00 | 536.00 | 512.00 | 526.00 | 526.00 | 7,530 |
| 2024-05-14 | 536.50 | 538.50 | 528.00 | 533.00 | 533.00 | 1,700 |
| 2024-05-13 | 540.00 | 545.00 | 527.00 | 531.00 | 531.00 | 8,300 |
| 2024-05-10 | 534.00 | 539.50 | 527.50 | 538.00 | 538.00 | 1,760 |
| 2024-05-08 | 531.00 | 534.50 | 526.00 | 529.00 | 529.00 | 2,010 |
| 2024-05-07 | 535.00 | 540.00 | 525.50 | 529.00 | 529.00 | 4,290 |
| 2024-05-06 | 528.00 | 535.00 | 519.00 | 533.00 | 533.00 | 2,540 |
| 2024-05-03 | 537.50 | 537.50 | 523.50 | 525.00 | 525.00 | 6,660 |
| 2024-05-02 | 531.00 | 557.00 | 526.00 | 531.00 | 531.00 | 16,350 |
| 2024-04-30 | 540.00 | 541.50 | 526.00 | 532.00 | 532.00 | 3,670 |
| 2024-04-29 | 526.00 | 547.00 | 521.50 | 535.50 | 535.50 | 8,980 |
| 2024-04-27 | 516.00 | 530.00 | 509.00 | 520.50 | 520.50 | 4,150 |
| 2024-04-26 | 520.00 | 520.00 | 513.00 | 515.00 | 515.00 | 2,260 |
| 2024-04-25 | 529.50 | 531.00 | 503.00 | 520.00 | 520.00 | 12,910 |
| 2024-04-24 | 533.50 | 537.00 | 529.50 | 529.50 | 529.50 | 1,680 |
| 2024-04-23 | 540.00 | 542.50 | 531.00 | 533.50 | 533.50 | 3,880 |
| 2024-04-22 | 552.00 | 552.50 | 529.00 | 538.50 | 538.50 | 5,740 |
| 2024-04-19 | 551.00 | 551.00 | 538.50 | 543.50 | 543.50 | 1,880 |
| 2024-04-18 | 546.00 | 551.00 | 528.00 | 546.50 | 546.50 | 7,120 |
| 2024-04-17 | 553.00 | 556.00 | 537.00 | 541.50 | 541.50 | 6,040 |
| 2024-04-16 | 546.50 | 568.50 | 546.50 | 553.00 | 553.00 | 11,170 |
| 2024-04-15 | 534.00 | 574.00 | 526.00 | 546.50 | 546.50 | 13,200 |
| 2024-04-12 | 538.00 | 541.00 | 527.00 | 534.00 | 534.00 | 4,330 |
| 2024-04-11 | 541.00 | 548.50 | 530.00 | 537.50 | 537.50 | 5,640 |
| 2024-04-10 | 550.00 | 551.50 | 530.50 | 538.50 | 538.50 | 5,800 |
| 2024-04-09 | 553.00 | 575.00 | 546.00 | 546.00 | 546.00 | 19,510 |
| 2024-04-08 | 537.00 | 558.50 | 530.50 | 553.00 | 553.00 | 5,650 |
| 2024-04-05 | 540.00 | 540.00 | 530.00 | 531.50 | 531.50 | 4,850 |
| 2024-04-04 | 544.00 | 549.00 | 536.00 | 536.50 | 536.50 | 6,410 |
| 2024-04-03 | 533.00 | 552.00 | 531.50 | 536.00 | 536.00 | 10,550 |
| 2024-04-02 | 540.00 | 547.00 | 529.00 | 532.50 | 532.50 | 16,280 |
| 2024-04-01 | 552.00 | 560.00 | 526.00 | 540.00 | 540.00 | 24,110 |
| 2024-03-29 | 504.00 | 569.50 | 504.00 | 550.00 | 550.00 | 79,380 |
| 2024-03-28 | 496.00 | 516.00 | 493.00 | 504.00 | 504.00 | 12,590 |
| 2024-03-27 | 484.50 | 496.50 | 484.50 | 494.00 | 494.00 | 7,040 |
| 2024-03-26 | 483.50 | 491.50 | 482.50 | 484.50 | 484.50 | 2,120 |
| 2024-03-25 | 483.00 | 483.00 | 475.00 | 479.00 | 479.00 | 1,880 |
| 2024-03-22 | 486.00 | 486.00 | 478.00 | 480.50 | 480.50 | 3,590 |
| 2024-03-21 | 481.50 | 497.00 | 481.00 | 485.00 | 485.00 | 4,310 |
| 2024-03-20 | 486.50 | 501.00 | 478.00 | 481.00 | 481.00 | 4,330 |
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.