NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 232.50 | 234.00 | 228.00 | 231.00 | 231.00 | 1,820 |
| 2022-10-17 | 234.50 | 234.50 | 221.00 | 233.00 | 233.00 | 3,640 |
| 2022-10-14 | 230.00 | 239.50 | 221.00 | 227.00 | 227.00 | 5,720 |
| 2022-10-13 | 214.00 | 239.00 | 213.00 | 233.00 | 233.00 | 5,680 |
| 2022-10-12 | 218.00 | 225.00 | 212.50 | 222.50 | 222.50 | 2,370 |
| 2022-10-11 | 221.00 | 222.00 | 212.00 | 220.00 | 220.00 | 5,690 |
| 2022-10-10 | 185.00 | 224.00 | 185.00 | 222.50 | 222.50 | 4,070 |
| 2022-10-07 | 210.50 | 216.50 | 198.00 | 202.50 | 202.50 | 2,680 |
| 2022-10-06 | 224.50 | 226.50 | 206.00 | 209.50 | 209.50 | 2,090 |
| 2022-10-05 | 221.50 | 224.00 | 202.00 | 215.00 | 215.00 | 6,010 |
| 2022-10-04 | 216.50 | 227.00 | 214.00 | 223.50 | 223.50 | 5,280 |
| 2022-10-03 | 209.00 | 218.00 | 204.00 | 215.00 | 215.00 | 1,850 |
| 2022-09-30 | 204.00 | 213.00 | 190.50 | 206.50 | 206.50 | 5,920 |
| 2022-09-29 | 221.00 | 221.00 | 193.00 | 197.50 | 197.50 | 3,090 |
| 2022-09-28 | 202.50 | 240.00 | 198.00 | 207.00 | 207.00 | 9,650 |
| 2022-09-27 | 204.00 | 209.00 | 193.00 | 202.50 | 202.50 | 4,540 |
| 2022-09-26 | 230.00 | 230.00 | 164.00 | 195.00 | 195.00 | 26,850 |
| 2022-09-23 | 245.50 | 252.00 | 226.00 | 231.50 | 231.50 | 6,450 |
| 2022-09-22 | 254.50 | 257.00 | 239.50 | 250.00 | 250.00 | 18,210 |
| 2022-09-21 | 249.50 | 263.00 | 216.50 | 253.00 | 253.00 | 21,070 |
| 2022-09-20 | 279.50 | 282.50 | 261.00 | 263.00 | 263.00 | 9,740 |
| 2022-09-19 | 287.50 | 288.50 | 275.50 | 280.00 | 280.00 | 3,730 |
| 2022-09-16 | 285.00 | 294.50 | 278.00 | 282.00 | 282.00 | 4,680 |
| 2022-09-15 | 284.50 | 290.00 | 280.50 | 285.00 | 285.00 | 3,840 |
| 2022-09-14 | 287.50 | 289.00 | 280.00 | 284.50 | 284.50 | 7,690 |
| 2022-09-13 | 286.50 | 297.50 | 279.00 | 289.00 | 289.00 | 11,140 |
| 2022-09-12 | 286.50 | 303.00 | 277.50 | 284.50 | 284.50 | 13,680 |
| 2022-09-09 | 287.00 | 300.00 | 285.50 | 287.00 | 287.00 | 21,650 |
| 2022-09-08 | 284.50 | 302.00 | 278.50 | 285.00 | 285.00 | 29,230 |
| 2022-09-07 | 274.50 | 286.00 | 271.50 | 278.00 | 278.00 | 7,320 |
| 2022-09-06 | 277.00 | 285.50 | 274.00 | 277.00 | 277.00 | 14,540 |
| 2022-09-05 | 284.50 | 286.00 | 270.00 | 278.00 | 278.00 | 15,340 |
| 2022-09-02 | 280.00 | 285.00 | 276.50 | 284.00 | 284.00 | 12,650 |
| 2022-09-01 | 295.00 | 295.00 | 273.50 | 278.00 | 278.00 | 17,030 |
| 2022-08-31 | 274.00 | 303.00 | 264.00 | 289.50 | 289.50 | 27,020 |
| 2022-08-30 | 274.50 | 278.00 | 261.50 | 271.50 | 271.50 | 10,870 |
| 2022-08-29 | 278.00 | 283.00 | 264.00 | 274.50 | 274.50 | 10,180 |
| 2022-08-26 | 289.00 | 289.00 | 273.00 | 278.00 | 278.00 | 10,450 |
| 2022-08-25 | 286.50 | 293.00 | 282.00 | 288.00 | 288.00 | 4,950 |
| 2022-08-24 | 296.50 | 301.50 | 283.00 | 286.50 | 286.50 | 7,880 |
| 2022-08-23 | 294.50 | 302.50 | 290.00 | 294.00 | 294.00 | 6,730 |
| 2022-08-22 | 306.00 | 309.50 | 282.50 | 294.00 | 294.00 | 16,790 |
| 2022-08-19 | 310.50 | 310.50 | 304.50 | 306.00 | 306.00 | 2,130 |
| 2022-08-18 | 324.50 | 325.00 | 302.50 | 303.50 | 303.50 | 13,250 |
| 2022-08-17 | 319.50 | 327.50 | 318.00 | 319.00 | 319.00 | 6,050 |
| 2022-08-16 | 330.00 | 351.50 | 312.00 | 322.00 | 322.00 | 95,680 |
| 2022-08-15 | 278.00 | 335.00 | 271.50 | 330.00 | 330.00 | 64,410 |
| 2022-08-12 | 243.50 | 279.50 | 242.00 | 278.00 | 278.00 | 22,070 |
| 2022-08-11 | 251.00 | 260.00 | 248.00 | 256.00 | 256.00 | 3,710 |
| 2022-08-10 | 240.00 | 256.00 | 232.50 | 249.50 | 249.50 | 3,020 |
| 2022-08-09 | 228.00 | 274.00 | 228.00 | 243.00 | 243.00 | 12,260 |
| 2022-08-08 | 229.50 | 230.00 | 222.00 | 227.00 | 227.00 | 780 |
| 2022-08-05 | 229.00 | 229.50 | 221.00 | 229.00 | 229.00 | 3,410 |
| 2022-08-04 | 220.50 | 230.00 | 220.00 | 229.00 | 229.00 | 2,700 |
| 2022-08-03 | 223.00 | 223.00 | 219.00 | 220.00 | 220.00 | 770 |
| 2022-08-02 | 232.00 | 232.00 | 220.50 | 224.00 | 224.00 | 1,190 |
| 2022-08-01 | 217.50 | 239.00 | 217.50 | 224.00 | 224.00 | 9,180 |
| 2022-07-29 | 224.00 | 224.00 | 217.00 | 219.00 | 219.00 | 3,560 |
| 2022-07-28 | 219.50 | 234.00 | 217.50 | 223.50 | 223.50 | 8,780 |
| 2022-07-27 | 221.00 | 223.50 | 214.50 | 218.00 | 218.00 | 2,040 |
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.