NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 482.50 | 483.50 | 463.50 | 463.50 | 463.50 | 5,980 |
| 2023-12-20 | 447.50 | 484.00 | 447.00 | 481.00 | 481.00 | 13,450 |
| 2023-12-19 | 459.00 | 469.00 | 447.50 | 447.50 | 447.50 | 6,140 |
| 2023-12-18 | 436.00 | 460.00 | 423.00 | 459.50 | 459.50 | 21,510 |
| 2023-12-15 | 406.50 | 436.00 | 405.00 | 436.00 | 436.00 | 11,360 |
| 2023-12-14 | 421.00 | 422.50 | 406.00 | 408.00 | 408.00 | 6,230 |
| 2023-12-13 | 409.00 | 424.00 | 400.50 | 419.50 | 419.50 | 12,890 |
| 2023-12-12 | 433.00 | 433.00 | 409.00 | 409.00 | 409.00 | 29,460 |
| 2023-12-11 | 450.50 | 453.00 | 431.00 | 441.00 | 441.00 | 8,000 |
| 2023-12-08 | 451.00 | 462.00 | 448.00 | 450.00 | 450.00 | 5,160 |
| 2023-12-07 | 460.00 | 468.50 | 431.00 | 445.00 | 445.00 | 12,540 |
| 2023-12-06 | 473.00 | 489.00 | 459.00 | 472.00 | 472.00 | 6,050 |
| 2023-12-05 | 491.50 | 499.00 | 451.00 | 470.50 | 470.50 | 19,190 |
| 2023-12-04 | 526.50 | 526.50 | 402.00 | 491.50 | 491.50 | 17,200 |
| 2023-12-01 | 536.00 | 560.00 | 520.50 | 527.00 | 527.00 | 17,110 |
| 2023-11-30 | 533.00 | 544.50 | 522.50 | 535.00 | 535.00 | 11,920 |
| 2023-11-29 | 523.50 | 539.00 | 512.00 | 530.00 | 530.00 | 5,810 |
| 2023-11-28 | 507.00 | 523.00 | 506.00 | 521.50 | 521.50 | 5,330 |
| 2023-11-27 | 541.00 | 541.00 | 502.00 | 507.00 | 507.00 | 8,420 |
| 2023-11-24 | 536.50 | 542.50 | 525.50 | 530.00 | 530.00 | 6,800 |
| 2023-11-23 | 557.50 | 567.00 | 527.00 | 552.00 | 552.00 | 15,540 |
| 2023-11-22 | 562.00 | 563.00 | 545.00 | 561.00 | 561.00 | 4,030 |
| 2023-11-21 | 540.50 | 567.00 | 537.00 | 554.00 | 554.00 | 7,850 |
| 2023-11-20 | 540.00 | 547.50 | 535.00 | 540.00 | 540.00 | 3,880 |
| 2023-11-17 | 554.50 | 557.00 | 522.00 | 542.50 | 542.50 | 6,600 |
| 2023-11-16 | 536.00 | 569.00 | 527.00 | 549.50 | 549.50 | 18,300 |
| 2023-11-15 | 525.00 | 557.00 | 525.00 | 535.00 | 535.00 | 13,850 |
| 2023-11-14 | 560.50 | 569.00 | 499.00 | 520.00 | 520.00 | 31,520 |
| 2023-11-13 | 590.50 | 594.50 | 561.00 | 569.00 | 569.00 | 14,810 |
| 2023-11-10 | 604.50 | 607.50 | 582.00 | 597.50 | 597.50 | 12,470 |
| 2023-11-09 | 608.50 | 626.00 | 601.00 | 604.00 | 604.00 | 8,710 |
| 2023-11-08 | 629.00 | 629.00 | 607.00 | 611.50 | 611.50 | 7,980 |
| 2023-11-07 | 635.50 | 635.50 | 619.00 | 626.00 | 626.00 | 9,070 |
| 2023-11-06 | 625.50 | 645.50 | 620.50 | 626.00 | 626.00 | 11,280 |
| 2023-11-03 | 610.50 | 629.50 | 600.00 | 615.00 | 615.00 | 11,240 |
| 2023-11-02 | 598.00 | 650.00 | 593.00 | 602.00 | 602.00 | 41,940 |
| 2023-11-01 | 592.50 | 598.50 | 586.50 | 598.50 | 598.50 | 3,040 |
| 2023-10-31 | 603.50 | 604.00 | 578.50 | 599.00 | 599.00 | 8,850 |
| 2023-10-30 | 594.00 | 605.00 | 588.00 | 604.00 | 604.00 | 13,880 |
| 2023-10-27 | 608.00 | 612.00 | 582.00 | 588.00 | 588.00 | 14,450 |
| 2023-10-26 | 622.50 | 625.00 | 599.50 | 604.00 | 604.00 | 6,310 |
| 2023-10-25 | 610.00 | 625.50 | 600.00 | 622.50 | 622.50 | 14,950 |
| 2023-10-24 | 603.50 | 616.50 | 589.50 | 602.50 | 602.50 | 11,660 |
| 2023-10-23 | 615.00 | 620.00 | 596.50 | 602.50 | 602.50 | 7,320 |
| 2023-10-20 | 623.50 | 629.00 | 596.00 | 616.00 | 616.00 | 14,330 |
| 2023-10-19 | 599.00 | 620.00 | 590.00 | 619.50 | 619.50 | 24,110 |
| 2023-10-18 | 604.00 | 609.00 | 591.50 | 596.00 | 596.00 | 5,150 |
| 2023-10-17 | 592.50 | 606.00 | 584.00 | 604.00 | 604.00 | 10,770 |
| 2023-10-16 | 588.00 | 596.00 | 575.50 | 589.00 | 589.00 | 9,670 |
| 2023-10-13 | 564.50 | 578.50 | 558.00 | 578.50 | 578.50 | 10,470 |
| 2023-10-12 | 590.00 | 590.00 | 556.00 | 565.00 | 565.00 | 22,440 |
| 2023-10-11 | 597.50 | 601.00 | 585.00 | 593.00 | 593.00 | 10,680 |
| 2023-10-10 | 610.50 | 613.50 | 592.50 | 599.50 | 599.50 | 6,240 |
| 2023-10-09 | 614.50 | 614.50 | 597.50 | 608.50 | 608.50 | 16,080 |
| 2023-10-06 | 640.00 | 640.00 | 602.50 | 613.00 | 613.00 | 7,540 |
| 2023-10-05 | 633.00 | 642.00 | 626.00 | 629.50 | 629.50 | 6,960 |
| 2023-10-04 | 632.00 | 642.00 | 626.00 | 630.50 | 630.50 | 6,780 |
| 2023-10-03 | 673.50 | 673.50 | 617.00 | 631.50 | 631.50 | 33,060 |
| 2023-10-02 | 682.00 | 686.50 | 666.50 | 672.50 | 672.50 | 8,390 |
| 2023-09-29 | 681.00 | 689.00 | 661.00 | 677.00 | 677.00 | 7,740 |
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.