NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 683.00 | 698.50 | 664.50 | 685.50 | 685.50 | 11,470 |
| 2023-09-27 | 669.50 | 689.50 | 655.50 | 680.50 | 680.50 | 13,370 |
| 2023-09-26 | 679.00 | 679.00 | 650.00 | 668.50 | 668.50 | 6,590 |
| 2023-09-25 | 681.50 | 695.00 | 655.50 | 676.50 | 676.50 | 12,400 |
| 2023-09-22 | 660.00 | 699.00 | 630.50 | 678.00 | 678.00 | 33,860 |
| 2023-09-21 | 620.00 | 658.00 | 586.50 | 656.00 | 656.00 | 18,980 |
| 2023-09-20 | 612.00 | 648.50 | 530.00 | 626.00 | 626.00 | 43,410 |
| 2023-09-19 | 655.50 | 663.50 | 606.50 | 611.00 | 611.00 | 21,940 |
| 2023-09-18 | 675.00 | 690.00 | 645.50 | 652.50 | 652.50 | 28,900 |
| 2023-09-15 | 594.50 | 685.00 | 594.50 | 663.00 | 663.00 | 66,210 |
| 2023-09-14 | 673.00 | 673.00 | 552.50 | 592.00 | 592.00 | 77,780 |
| 2023-09-13 | 713.50 | 714.50 | 660.00 | 673.50 | 673.50 | 20,520 |
| 2023-09-12 | 695.00 | 717.00 | 695.00 | 704.00 | 704.00 | 17,850 |
| 2023-09-11 | 709.00 | 723.50 | 667.00 | 719.00 | 719.00 | 40,090 |
| 2023-09-08 | 690.00 | 710.00 | 640.00 | 709.00 | 709.00 | 44,150 |
| 2023-09-07 | 721.00 | 727.50 | 650.00 | 690.00 | 690.00 | 77,450 |
| 2023-09-06 | 764.50 | 772.00 | 683.00 | 715.00 | 715.00 | 89,280 |
| 2023-09-05 | 840.00 | 842.50 | 735.00 | 759.00 | 759.00 | 244,020 |
| 2023-09-04 | 610.00 | 815.00 | 596.00 | 810.00 | 810.00 | 394,630 |
| 2023-09-01 | 514.50 | 620.00 | 509.50 | 595.00 | 595.00 | 203,770 |
| 2023-08-31 | 515.00 | 526.50 | 488.00 | 513.50 | 513.50 | 43,070 |
| 2023-08-30 | 511.50 | 518.50 | 507.00 | 513.50 | 513.50 | 20,840 |
| 2023-08-29 | 519.50 | 520.50 | 507.50 | 510.50 | 510.50 | 29,680 |
| 2023-08-28 | 514.50 | 519.00 | 508.00 | 517.50 | 517.50 | 30,040 |
| 2023-08-25 | 520.00 | 520.00 | 509.00 | 513.50 | 513.50 | 20,850 |
| 2023-08-24 | 527.00 | 543.00 | 501.00 | 518.00 | 518.00 | 63,700 |
| 2023-08-23 | 496.00 | 527.50 | 487.00 | 527.00 | 527.00 | 74,030 |
| 2023-08-22 | 509.00 | 515.50 | 477.00 | 495.00 | 495.00 | 87,650 |
| 2023-08-21 | 489.00 | 530.00 | 472.00 | 509.00 | 509.00 | 165,880 |
| 2023-08-18 | 440.00 | 528.00 | 440.00 | 474.50 | 474.50 | 328,450 |
| 2023-08-17 | 425.00 | 435.00 | 413.50 | 430.00 | 430.00 | 13,530 |
| 2023-08-16 | 448.00 | 448.00 | 391.00 | 421.00 | 421.00 | 53,000 |
| 2023-08-15 | 440.00 | 451.50 | 425.00 | 446.00 | 446.00 | 23,030 |
| 2023-08-14 | 460.00 | 466.50 | 440.00 | 441.50 | 441.50 | 39,290 |
| 2023-08-11 | 449.50 | 460.00 | 442.50 | 456.00 | 456.00 | 25,200 |
| 2023-08-10 | 449.00 | 457.00 | 440.00 | 446.00 | 446.00 | 32,000 |
| 2023-08-09 | 417.00 | 463.50 | 412.50 | 447.50 | 447.50 | 186,760 |
| 2023-08-08 | 422.00 | 422.00 | 408.00 | 417.00 | 417.00 | 17,210 |
| 2023-08-07 | 428.00 | 430.50 | 404.50 | 424.50 | 424.50 | 33,260 |
| 2023-08-04 | 452.50 | 457.50 | 371.00 | 428.50 | 428.50 | 67,710 |
| 2023-08-03 | 457.00 | 457.00 | 441.50 | 449.00 | 449.00 | 21,020 |
| 2023-08-02 | 453.50 | 459.00 | 439.00 | 459.00 | 459.00 | 34,550 |
| 2023-08-01 | 447.50 | 463.00 | 430.00 | 453.50 | 453.50 | 61,840 |
| 2023-07-31 | 425.00 | 448.00 | 420.50 | 447.50 | 447.50 | 54,670 |
| 2023-07-28 | 429.00 | 432.00 | 414.00 | 424.50 | 424.50 | 23,850 |
| 2023-07-27 | 418.50 | 431.00 | 415.00 | 425.00 | 425.00 | 29,210 |
| 2023-07-26 | 423.50 | 427.00 | 403.50 | 419.00 | 419.00 | 27,320 |
| 2023-07-25 | 430.00 | 434.50 | 409.00 | 422.00 | 422.00 | 22,970 |
| 2023-07-24 | 402.50 | 434.00 | 397.50 | 428.50 | 428.50 | 116,890 |
| 2023-07-21 | 395.50 | 402.50 | 392.00 | 402.50 | 402.50 | 10,720 |
| 2023-07-20 | 409.00 | 416.50 | 390.50 | 395.00 | 395.00 | 38,150 |
| 2023-07-19 | 402.00 | 417.00 | 400.00 | 408.00 | 408.00 | 37,730 |
| 2023-07-18 | 407.00 | 407.00 | 391.50 | 400.00 | 400.00 | 24,690 |
| 2023-07-17 | 408.00 | 409.00 | 397.00 | 403.00 | 403.00 | 20,140 |
| 2023-07-14 | 414.50 | 416.50 | 397.00 | 407.50 | 407.50 | 48,270 |
| 2023-07-13 | 383.00 | 419.00 | 366.50 | 418.00 | 418.00 | 148,990 |
| 2023-07-12 | 380.00 | 394.00 | 378.50 | 383.00 | 383.00 | 22,390 |
| 2023-07-11 | 394.00 | 395.00 | 370.50 | 380.00 | 380.00 | 37,530 |
| 2023-07-10 | 364.00 | 408.50 | 364.00 | 387.00 | 387.00 | 135,640 |
| 2023-07-07 | 355.50 | 364.00 | 351.50 | 362.00 | 362.00 | 20,360 |
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.