NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 353.00 | 357.00 | 351.00 | 353.00 | 353.00 | 13,220 |
| 2023-07-05 | 352.50 | 357.00 | 349.00 | 351.00 | 351.00 | 11,540 |
| 2023-07-04 | 358.00 | 359.50 | 351.00 | 352.00 | 352.00 | 10,900 |
| 2023-07-03 | 360.00 | 360.00 | 352.00 | 357.00 | 357.00 | 7,640 |
| 2023-06-30 | 369.00 | 369.00 | 359.00 | 359.00 | 359.00 | 8,940 |
| 2023-06-29 | 358.00 | 370.00 | 358.00 | 364.50 | 364.50 | 19,690 |
| 2023-06-28 | 362.50 | 363.00 | 349.00 | 357.00 | 357.00 | 11,050 |
| 2023-06-27 | 367.00 | 367.00 | 348.50 | 362.50 | 362.50 | 6,060 |
| 2023-06-26 | 371.50 | 372.00 | 356.00 | 362.00 | 362.00 | 15,140 |
| 2023-06-23 | 375.00 | 376.00 | 366.00 | 372.00 | 372.00 | 8,170 |
| 2023-06-22 | 379.00 | 381.50 | 370.00 | 376.50 | 376.50 | 7,610 |
| 2023-06-21 | 376.00 | 384.00 | 366.00 | 378.00 | 378.00 | 22,850 |
| 2023-06-20 | 365.50 | 384.50 | 361.00 | 375.00 | 375.00 | 37,600 |
| 2023-06-19 | 366.00 | 375.00 | 360.50 | 364.00 | 364.00 | 7,930 |
| 2023-06-16 | 378.00 | 378.00 | 352.50 | 365.50 | 365.50 | 12,710 |
| 2023-06-15 | 372.00 | 378.00 | 364.50 | 372.50 | 372.50 | 10,990 |
| 2023-06-14 | 369.00 | 372.00 | 367.00 | 372.00 | 372.00 | 3,210 |
| 2023-06-13 | 369.50 | 375.00 | 363.50 | 369.00 | 369.00 | 8,610 |
| 2023-06-09 | 363.50 | 379.00 | 363.00 | 370.50 | 370.50 | 9,610 |
| 2023-06-08 | 367.00 | 369.50 | 360.50 | 363.50 | 363.50 | 4,690 |
| 2023-06-07 | 361.50 | 373.00 | 358.00 | 366.00 | 366.00 | 7,720 |
| 2023-06-06 | 367.50 | 367.50 | 351.00 | 362.00 | 362.00 | 9,720 |
| 2023-06-05 | 371.00 | 376.50 | 366.50 | 368.00 | 368.00 | 5,920 |
| 2023-06-02 | 370.50 | 379.00 | 366.00 | 369.00 | 369.00 | 10,370 |
| 2023-06-01 | 385.00 | 387.00 | 367.50 | 371.50 | 371.50 | 8,210 |
| 2023-05-31 | 378.00 | 383.50 | 367.50 | 381.50 | 381.50 | 13,140 |
| 2023-05-30 | 382.00 | 392.50 | 375.00 | 379.50 | 379.50 | 10,270 |
| 2023-05-29 | 384.00 | 393.50 | 368.00 | 384.50 | 384.50 | 11,160 |
| 2023-05-26 | 386.50 | 397.50 | 378.00 | 384.00 | 384.00 | 11,650 |
| 2023-05-25 | 391.00 | 398.00 | 382.00 | 388.00 | 388.00 | 8,060 |
| 2023-05-24 | 395.50 | 396.00 | 388.50 | 389.00 | 389.00 | 4,030 |
| 2023-05-23 | 400.00 | 404.50 | 390.50 | 394.00 | 394.00 | 5,620 |
| 2023-05-22 | 397.50 | 405.00 | 388.00 | 401.00 | 401.00 | 8,040 |
| 2023-05-19 | 406.00 | 406.00 | 363.00 | 393.50 | 393.50 | 19,420 |
| 2023-05-18 | 409.00 | 412.00 | 401.50 | 405.50 | 405.50 | 10,750 |
| 2023-05-17 | 406.50 | 410.00 | 403.00 | 407.50 | 407.50 | 6,310 |
| 2023-05-16 | 414.00 | 419.50 | 402.00 | 404.00 | 404.00 | 12,940 |
| 2023-05-15 | 394.50 | 410.00 | 388.00 | 406.50 | 406.50 | 19,900 |
| 2023-05-12 | 395.00 | 395.00 | 385.50 | 394.00 | 394.00 | 3,430 |
| 2023-05-11 | 394.00 | 402.00 | 391.00 | 393.50 | 393.50 | 6,210 |
| 2023-05-10 | 390.50 | 396.50 | 384.00 | 394.00 | 394.00 | 8,150 |
| 2023-05-08 | 393.00 | 397.50 | 384.00 | 384.00 | 384.00 | 7,280 |
| 2023-05-05 | 407.00 | 407.00 | 390.00 | 393.50 | 393.50 | 5,570 |
| 2023-05-04 | 392.50 | 408.00 | 386.50 | 407.50 | 407.50 | 11,440 |
| 2023-05-03 | 402.00 | 402.00 | 376.00 | 385.00 | 385.00 | 13,400 |
| 2023-05-02 | 401.50 | 409.00 | 363.50 | 408.00 | 408.00 | 40,560 |
| 2023-04-28 | 402.00 | 423.00 | 399.00 | 400.00 | 400.00 | 22,830 |
| 2023-04-27 | 410.00 | 410.00 | 382.50 | 403.00 | 403.00 | 18,290 |
| 2023-04-26 | 421.50 | 433.50 | 399.50 | 404.50 | 404.50 | 73,560 |
| 2023-04-25 | 408.00 | 440.00 | 395.00 | 419.50 | 419.50 | 70,010 |
| 2023-04-24 | 385.00 | 408.00 | 382.00 | 405.50 | 405.50 | 38,380 |
| 2023-04-21 | 376.00 | 394.50 | 373.00 | 394.50 | 394.50 | 14,980 |
| 2023-04-20 | 376.00 | 387.00 | 374.00 | 375.50 | 375.50 | 19,020 |
| 2023-04-19 | 387.50 | 387.50 | 366.00 | 374.50 | 374.50 | 30,080 |
| 2023-04-18 | 389.00 | 389.00 | 380.00 | 383.50 | 383.50 | 11,480 |
| 2023-04-17 | 379.00 | 394.00 | 378.00 | 387.00 | 387.00 | 23,410 |
| 2023-04-14 | 376.00 | 413.50 | 373.00 | 377.00 | 377.00 | 64,760 |
| 2023-04-13 | 372.00 | 376.00 | 362.50 | 370.00 | 370.00 | 8,690 |
| 2023-04-12 | 378.00 | 380.50 | 370.00 | 371.50 | 371.50 | 13,950 |
| 2023-04-11 | 384.50 | 389.00 | 370.50 | 377.50 | 377.50 | 18,920 |
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.