NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 486.50 | 501.00 | 478.00 | 481.00 | 481.00 | 4,330 |
| 2024-03-19 | 486.00 | 497.00 | 483.00 | 488.50 | 488.50 | 3,370 |
| 2024-03-18 | 491.00 | 497.50 | 477.00 | 488.00 | 488.00 | 3,480 |
| 2024-03-15 | 490.50 | 495.00 | 487.50 | 493.00 | 493.00 | 1,260 |
| 2024-03-14 | 492.00 | 495.50 | 485.00 | 490.00 | 490.00 | 3,580 |
| 2024-03-13 | 498.00 | 502.50 | 492.50 | 492.50 | 492.50 | 4,770 |
| 2024-03-12 | 510.50 | 510.50 | 483.00 | 498.00 | 498.00 | 9,040 |
| 2024-03-11 | 511.00 | 531.00 | 505.00 | 508.50 | 508.50 | 9,310 |
| 2024-03-07 | 508.50 | 509.00 | 498.00 | 501.50 | 501.50 | 3,960 |
| 2024-03-06 | 500.50 | 508.00 | 499.50 | 504.50 | 504.50 | 2,390 |
| 2024-03-05 | 514.00 | 514.00 | 499.00 | 500.00 | 500.00 | 9,020 |
| 2024-03-04 | 510.50 | 518.00 | 506.50 | 510.50 | 510.50 | 6,940 |
| 2024-03-01 | 512.00 | 516.50 | 505.50 | 510.50 | 510.50 | 5,260 |
| 2024-02-29 | 504.50 | 532.50 | 494.00 | 512.00 | 512.00 | 20,250 |
| 2024-02-28 | 513.00 | 514.00 | 498.50 | 504.00 | 504.00 | 5,080 |
| 2024-02-27 | 517.50 | 518.50 | 498.00 | 512.50 | 512.50 | 8,350 |
| 2024-02-26 | 499.50 | 516.50 | 499.00 | 511.00 | 511.00 | 11,630 |
| 2024-02-22 | 492.00 | 505.00 | 490.00 | 490.00 | 490.00 | 4,880 |
| 2024-02-21 | 515.50 | 515.50 | 470.00 | 492.00 | 492.00 | 19,160 |
| 2024-02-20 | 522.00 | 530.00 | 513.50 | 520.00 | 520.00 | 4,910 |
| 2024-02-19 | 520.50 | 531.50 | 517.00 | 521.50 | 521.50 | 9,260 |
| 2024-02-16 | 524.50 | 526.50 | 516.00 | 518.50 | 518.50 | 5,810 |
| 2024-02-15 | 534.00 | 537.00 | 512.00 | 525.00 | 525.00 | 10,250 |
| 2024-02-14 | 520.00 | 534.50 | 514.00 | 528.50 | 528.50 | 9,000 |
| 2024-02-13 | 518.50 | 526.50 | 511.50 | 520.50 | 520.50 | 11,850 |
| 2024-02-12 | 534.50 | 539.50 | 512.50 | 518.50 | 518.50 | 11,880 |
| 2024-02-09 | 543.00 | 544.50 | 526.00 | 532.50 | 532.50 | 11,530 |
| 2024-02-08 | 559.00 | 563.00 | 540.00 | 543.00 | 543.00 | 29,960 |
| 2024-02-07 | 560.50 | 570.00 | 551.00 | 558.50 | 558.50 | 14,670 |
| 2024-02-06 | 570.50 | 570.50 | 557.00 | 558.50 | 558.50 | 6,060 |
| 2024-02-05 | 578.50 | 578.50 | 565.50 | 567.00 | 567.00 | 2,690 |
| 2024-02-02 | 575.50 | 580.00 | 561.50 | 574.00 | 574.00 | 5,560 |
| 2024-02-01 | 578.00 | 581.50 | 568.00 | 574.50 | 574.50 | 2,520 |
| 2024-01-31 | 559.50 | 592.50 | 557.00 | 575.00 | 575.00 | 14,130 |
| 2024-01-30 | 567.50 | 571.00 | 556.00 | 562.00 | 562.00 | 3,410 |
| 2024-01-29 | 552.00 | 568.50 | 551.50 | 564.00 | 564.00 | 7,240 |
| 2024-01-26 | 563.00 | 566.50 | 547.00 | 551.00 | 551.00 | 9,450 |
| 2024-01-25 | 572.50 | 572.50 | 552.00 | 561.00 | 561.00 | 8,720 |
| 2024-01-24 | 585.00 | 590.00 | 572.00 | 574.00 | 574.00 | 7,780 |
| 2024-01-23 | 582.00 | 590.00 | 573.50 | 580.00 | 580.00 | 5,820 |
| 2024-01-22 | 555.00 | 598.00 | 552.50 | 582.50 | 582.50 | 23,430 |
| 2024-01-19 | 566.00 | 566.00 | 546.00 | 555.00 | 555.00 | 7,940 |
| 2024-01-18 | 560.50 | 584.00 | 550.00 | 561.00 | 561.00 | 17,540 |
| 2024-01-17 | 542.50 | 570.00 | 534.00 | 567.00 | 567.00 | 39,380 |
| 2024-01-16 | 527.00 | 538.50 | 512.00 | 537.50 | 537.50 | 7,080 |
| 2024-01-15 | 534.50 | 546.00 | 520.00 | 527.50 | 527.50 | 7,340 |
| 2024-01-12 | 509.50 | 544.50 | 505.50 | 534.00 | 534.00 | 14,250 |
| 2024-01-11 | 519.00 | 519.00 | 495.50 | 508.50 | 508.50 | 10,330 |
| 2024-01-10 | 517.00 | 518.50 | 505.50 | 518.00 | 518.00 | 11,850 |
| 2024-01-09 | 511.00 | 519.00 | 508.50 | 516.00 | 516.00 | 5,490 |
| 2024-01-08 | 515.00 | 517.00 | 502.00 | 511.00 | 511.00 | 6,690 |
| 2024-01-05 | 504.00 | 515.00 | 498.00 | 512.00 | 512.00 | 6,000 |
| 2024-01-04 | 508.00 | 525.00 | 483.00 | 506.00 | 506.00 | 11,630 |
| 2024-01-03 | 501.00 | 509.00 | 493.50 | 508.00 | 508.00 | 3,250 |
| 2023-12-29 | 497.00 | 500.00 | 481.00 | 499.50 | 499.50 | 9,760 |
| 2023-12-28 | 490.00 | 505.50 | 480.00 | 490.50 | 490.50 | 8,340 |
| 2023-12-27 | 497.00 | 508.00 | 485.00 | 490.00 | 490.00 | 5,480 |
| 2023-12-26 | 516.50 | 519.00 | 489.50 | 506.00 | 506.00 | 9,800 |
| 2023-12-25 | 530.00 | 560.50 | 503.50 | 510.00 | 510.00 | 24,930 |
| 2023-12-22 | 463.50 | 540.00 | 463.50 | 518.50 | 518.50 | 38,350 |
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.