NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 380.50 | 397.00 | 375.00 | 381.50 | 381.50 | 20,360 |
| 2023-04-07 | 382.50 | 399.00 | 370.00 | 375.00 | 375.00 | 20,510 |
| 2023-04-06 | 386.00 | 412.00 | 379.00 | 381.00 | 381.00 | 62,060 |
| 2023-04-05 | 345.50 | 435.50 | 335.00 | 383.00 | 383.00 | 273,060 |
| 2023-04-04 | 350.50 | 359.00 | 342.00 | 343.50 | 343.50 | 32,790 |
| 2023-04-03 | 324.00 | 370.00 | 315.50 | 348.00 | 348.00 | 104,840 |
| 2023-03-31 | 324.50 | 326.50 | 317.50 | 321.50 | 321.50 | 7,630 |
| 2023-03-30 | 325.50 | 327.00 | 321.00 | 325.00 | 325.00 | 8,570 |
| 2023-03-29 | 324.00 | 332.50 | 320.00 | 324.00 | 324.00 | 18,270 |
| 2023-03-28 | 331.50 | 335.50 | 320.50 | 327.00 | 327.00 | 15,040 |
| 2023-03-27 | 331.50 | 342.50 | 327.50 | 333.50 | 333.50 | 30,080 |
| 2023-03-24 | 315.00 | 331.50 | 311.00 | 326.50 | 326.50 | 31,280 |
| 2023-03-23 | 311.50 | 317.00 | 301.00 | 312.50 | 312.50 | 10,020 |
| 2023-03-22 | 305.50 | 314.50 | 305.00 | 308.50 | 308.50 | 3,890 |
| 2023-03-21 | 306.00 | 311.00 | 298.00 | 305.50 | 305.50 | 8,170 |
| 2023-03-20 | 303.00 | 312.50 | 291.50 | 304.00 | 304.00 | 26,890 |
| 2023-03-17 | 304.00 | 312.00 | 298.00 | 303.00 | 303.00 | 8,320 |
| 2023-03-16 | 302.00 | 311.00 | 295.00 | 302.00 | 302.00 | 10,250 |
| 2023-03-15 | 315.50 | 315.50 | 302.00 | 304.00 | 304.00 | 6,240 |
| 2023-03-14 | 317.00 | 321.00 | 305.00 | 309.00 | 309.00 | 11,310 |
| 2023-03-13 | 316.50 | 322.50 | 306.00 | 315.50 | 315.50 | 13,700 |
| 2023-03-10 | 308.00 | 319.50 | 303.00 | 315.00 | 315.00 | 16,430 |
| 2023-03-09 | 309.00 | 319.50 | 305.50 | 311.50 | 311.50 | 7,600 |
| 2023-03-07 | 306.50 | 315.00 | 304.50 | 308.50 | 308.50 | 6,100 |
| 2023-03-06 | 304.00 | 309.00 | 303.00 | 306.00 | 306.00 | 4,410 |
| 2023-03-03 | 299.50 | 306.50 | 299.50 | 305.00 | 305.00 | 4,630 |
| 2023-03-02 | 312.00 | 312.00 | 297.00 | 299.50 | 299.50 | 14,270 |
| 2023-03-01 | 316.50 | 318.50 | 305.50 | 311.00 | 311.00 | 5,850 |
| 2023-02-28 | 306.00 | 320.00 | 304.00 | 312.50 | 312.50 | 22,410 |
| 2023-02-27 | 289.50 | 319.00 | 289.00 | 306.00 | 306.00 | 20,500 |
| 2023-02-24 | 291.00 | 299.00 | 288.50 | 290.50 | 290.50 | 2,490 |
| 2023-02-22 | 292.50 | 296.50 | 287.50 | 293.00 | 293.00 | 3,020 |
| 2023-02-21 | 272.50 | 308.00 | 269.50 | 291.00 | 291.00 | 20,930 |
| 2023-02-20 | 278.50 | 278.50 | 259.00 | 272.50 | 272.50 | 5,130 |
| 2023-02-17 | 276.50 | 279.00 | 272.50 | 277.00 | 277.00 | 3,160 |
| 2023-02-16 | 270.00 | 281.00 | 269.00 | 276.00 | 276.00 | 10,430 |
| 2023-02-15 | 284.00 | 284.50 | 267.50 | 268.50 | 268.50 | 7,150 |
| 2023-02-14 | 298.50 | 303.00 | 285.00 | 286.50 | 286.50 | 6,970 |
| 2023-02-13 | 302.50 | 304.00 | 295.00 | 298.00 | 298.00 | 4,660 |
| 2023-02-10 | 298.00 | 311.50 | 295.00 | 296.50 | 296.50 | 12,590 |
| 2023-02-09 | 301.50 | 309.50 | 287.00 | 299.50 | 299.50 | 8,260 |
| 2023-02-08 | 286.50 | 316.00 | 286.50 | 300.00 | 300.00 | 24,810 |
| 2023-02-07 | 288.00 | 294.00 | 281.00 | 287.50 | 287.50 | 5,250 |
| 2023-02-06 | 287.50 | 292.00 | 285.00 | 288.50 | 288.50 | 4,610 |
| 2023-02-03 | 298.50 | 298.50 | 283.00 | 287.00 | 287.00 | 11,490 |
| 2023-02-02 | 292.50 | 303.00 | 292.50 | 298.50 | 298.50 | 6,320 |
| 2023-02-01 | 294.50 | 305.00 | 291.00 | 291.50 | 291.50 | 26,690 |
| 2023-01-31 | 274.50 | 310.00 | 274.50 | 294.50 | 294.50 | 70,300 |
| 2023-01-30 | 274.50 | 280.00 | 274.50 | 278.50 | 278.50 | 1,950 |
| 2023-01-27 | 280.00 | 281.00 | 273.00 | 278.00 | 278.00 | 5,280 |
| 2023-01-26 | 282.50 | 282.50 | 274.00 | 279.00 | 279.00 | 3,400 |
| 2023-01-25 | 279.50 | 280.00 | 273.00 | 279.00 | 279.00 | 4,110 |
| 2023-01-24 | 276.50 | 285.00 | 276.00 | 279.00 | 279.00 | 3,950 |
| 2023-01-23 | 275.50 | 284.00 | 272.00 | 279.50 | 279.50 | 4,720 |
| 2023-01-20 | 278.50 | 278.50 | 267.00 | 275.50 | 275.50 | 5,550 |
| 2023-01-19 | 284.00 | 290.00 | 272.00 | 275.50 | 275.50 | 11,050 |
| 2023-01-18 | 276.50 | 280.00 | 273.50 | 280.00 | 280.00 | 3,220 |
| 2023-01-17 | 287.00 | 287.00 | 274.00 | 276.50 | 276.50 | 13,010 |
| 2023-01-16 | 264.00 | 289.00 | 261.00 | 273.00 | 273.00 | 37,570 |
| 2023-01-13 | 256.50 | 260.50 | 251.00 | 256.00 | 256.00 | 5,050 |
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.