NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 256.50 | 260.50 | 251.00 | 256.00 | 256.00 | 5,050 |
| 2023-01-12 | 262.00 | 262.50 | 247.00 | 253.00 | 253.00 | 8,410 |
| 2023-01-11 | 249.00 | 260.00 | 244.50 | 255.50 | 255.50 | 8,110 |
| 2023-01-10 | 251.50 | 260.00 | 242.00 | 249.00 | 249.00 | 10,630 |
| 2023-01-09 | 235.00 | 252.00 | 233.00 | 247.00 | 247.00 | 23,830 |
| 2023-01-06 | 233.50 | 236.00 | 233.00 | 234.00 | 234.00 | 1,520 |
| 2023-01-05 | 233.50 | 236.00 | 228.50 | 233.50 | 233.50 | 2,440 |
| 2023-01-04 | 236.50 | 238.00 | 231.50 | 235.00 | 235.00 | 3,760 |
| 2023-01-03 | 232.50 | 236.00 | 232.00 | 235.00 | 235.00 | 2,020 |
| 2022-12-30 | 235.00 | 235.00 | 227.50 | 232.50 | 232.50 | 4,750 |
| 2022-12-29 | 231.50 | 234.00 | 230.00 | 233.00 | 233.00 | 1,010 |
| 2022-12-28 | 234.50 | 234.50 | 229.50 | 230.00 | 230.00 | 2,440 |
| 2022-12-27 | 232.00 | 236.50 | 230.00 | 232.50 | 232.50 | 5,010 |
| 2022-12-26 | 235.00 | 238.00 | 227.00 | 232.00 | 232.00 | 3,940 |
| 2022-12-23 | 229.00 | 239.50 | 229.00 | 234.00 | 234.00 | 7,180 |
| 2022-12-22 | 228.50 | 232.00 | 226.50 | 227.00 | 227.00 | 1,950 |
| 2022-12-21 | 230.00 | 237.50 | 226.00 | 228.50 | 228.50 | 4,330 |
| 2022-12-20 | 230.50 | 231.00 | 227.00 | 230.00 | 230.00 | 1,220 |
| 2022-12-19 | 234.50 | 234.50 | 228.00 | 229.50 | 229.50 | 2,520 |
| 2022-12-16 | 231.00 | 236.00 | 230.50 | 234.00 | 234.00 | 1,470 |
| 2022-12-15 | 229.50 | 231.00 | 229.50 | 231.00 | 231.00 | 400 |
| 2022-12-14 | 234.00 | 235.50 | 227.50 | 231.00 | 231.00 | 4,090 |
| 2022-12-13 | 237.50 | 238.00 | 230.00 | 233.50 | 233.50 | 3,400 |
| 2022-12-12 | 237.50 | 239.50 | 236.50 | 238.00 | 238.00 | 580 |
| 2022-12-09 | 238.00 | 245.00 | 236.50 | 237.00 | 237.00 | 6,430 |
| 2022-12-08 | 240.50 | 240.50 | 236.00 | 238.50 | 238.50 | 2,400 |
| 2022-12-07 | 242.00 | 251.50 | 235.00 | 242.50 | 242.50 | 5,690 |
| 2022-12-06 | 240.00 | 253.00 | 237.00 | 240.00 | 240.00 | 6,510 |
| 2022-12-05 | 237.50 | 240.50 | 237.50 | 240.00 | 240.00 | 450 |
| 2022-12-02 | 242.50 | 242.50 | 237.00 | 239.50 | 239.50 | 1,020 |
| 2022-12-01 | 239.00 | 247.50 | 234.00 | 245.00 | 245.00 | 9,450 |
| 2022-11-30 | 236.00 | 243.50 | 234.50 | 238.50 | 238.50 | 2,950 |
| 2022-11-29 | 234.00 | 238.50 | 231.00 | 237.00 | 237.00 | 1,860 |
| 2022-11-28 | 232.00 | 235.00 | 231.50 | 235.00 | 235.00 | 600 |
| 2022-11-25 | 233.50 | 234.50 | 231.50 | 234.50 | 234.50 | 560 |
| 2022-11-24 | 232.50 | 237.50 | 232.00 | 233.50 | 233.50 | 4,190 |
| 2022-11-23 | 229.00 | 232.50 | 227.50 | 232.50 | 232.50 | 930 |
| 2022-11-22 | 233.00 | 233.00 | 226.50 | 230.00 | 230.00 | 1,170 |
| 2022-11-21 | 233.50 | 235.50 | 227.50 | 232.50 | 232.50 | 6,230 |
| 2022-11-18 | 233.50 | 237.00 | 232.50 | 235.00 | 235.00 | 2,150 |
| 2022-11-17 | 234.00 | 238.00 | 232.50 | 235.50 | 235.50 | 800 |
| 2022-11-16 | 231.50 | 239.00 | 231.50 | 236.00 | 236.00 | 1,500 |
| 2022-11-15 | 238.00 | 239.00 | 231.50 | 234.50 | 234.50 | 1,880 |
| 2022-11-14 | 232.50 | 243.00 | 225.50 | 240.50 | 240.50 | 8,130 |
| 2022-11-11 | 232.50 | 233.00 | 230.00 | 233.00 | 233.00 | 900 |
| 2022-11-10 | 231.50 | 235.00 | 225.50 | 232.00 | 232.00 | 5,320 |
| 2022-11-09 | 239.00 | 242.00 | 231.00 | 233.00 | 233.00 | 5,940 |
| 2022-11-08 | 245.00 | 245.00 | 236.50 | 239.50 | 239.50 | 2,670 |
| 2022-11-07 | 239.00 | 245.00 | 238.50 | 245.00 | 245.00 | 2,570 |
| 2022-11-03 | 240.00 | 241.00 | 231.00 | 241.00 | 241.00 | 2,990 |
| 2022-11-02 | 241.50 | 244.00 | 235.00 | 241.50 | 241.50 | 1,910 |
| 2022-11-01 | 247.00 | 247.00 | 242.00 | 243.50 | 243.50 | 1,520 |
| 2022-10-31 | 243.00 | 252.00 | 239.50 | 247.50 | 247.50 | 2,680 |
| 2022-10-28 | 240.50 | 243.00 | 235.00 | 243.00 | 243.00 | 1,570 |
| 2022-10-27 | 230.00 | 250.00 | 230.00 | 240.00 | 240.00 | 6,000 |
| 2022-10-26 | 226.50 | 231.50 | 225.00 | 230.00 | 230.00 | 4,660 |
| 2022-10-25 | 224.50 | 228.50 | 216.00 | 227.50 | 227.50 | 10,340 |
| 2022-10-24 | 238.50 | 238.50 | 221.00 | 224.50 | 224.50 | 5,180 |
| 2022-10-21 | 231.50 | 231.50 | 228.00 | 229.00 | 229.00 | 630 |
| 2022-10-20 | 228.50 | 238.00 | 226.00 | 233.00 | 233.00 | 2,880 |
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.