NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 221.00 | 223.50 | 214.50 | 218.00 | 218.00 | 2,040 |
| 2022-07-26 | 217.00 | 218.50 | 214.00 | 217.00 | 217.00 | 2,100 |
| 2022-07-25 | 217.50 | 218.50 | 214.00 | 216.50 | 216.50 | 6,320 |
| 2022-07-22 | 218.00 | 221.50 | 212.00 | 219.00 | 219.00 | 1,740 |
| 2022-07-21 | 220.50 | 220.50 | 216.50 | 218.00 | 218.00 | 680 |
| 2022-07-20 | 226.50 | 227.00 | 212.50 | 220.50 | 220.50 | 1,720 |
| 2022-07-19 | 219.50 | 235.00 | 219.50 | 225.50 | 225.50 | 3,230 |
| 2022-07-18 | 223.50 | 223.50 | 211.50 | 216.50 | 216.50 | 2,930 |
| 2022-07-15 | 215.50 | 230.00 | 212.50 | 223.00 | 223.00 | 1,540 |
| 2022-07-14 | 217.00 | 225.50 | 212.50 | 216.50 | 216.50 | 1,580 |
| 2022-07-13 | 235.00 | 236.00 | 212.50 | 220.00 | 220.00 | 3,530 |
| 2022-07-12 | 238.50 | 243.50 | 231.00 | 236.00 | 236.00 | 2,330 |
| 2022-07-11 | 243.50 | 244.00 | 238.00 | 240.50 | 240.50 | 1,940 |
| 2022-07-08 | 245.50 | 250.00 | 242.00 | 245.00 | 245.00 | 2,560 |
| 2022-07-07 | 249.00 | 252.00 | 242.00 | 243.00 | 243.00 | 3,830 |
| 2022-07-06 | 248.50 | 255.00 | 246.00 | 249.50 | 249.50 | 1,710 |
| 2022-07-05 | 248.00 | 251.00 | 246.00 | 248.00 | 248.00 | 960 |
| 2022-07-04 | 251.00 | 251.00 | 247.00 | 248.00 | 248.00 | 1,040 |
| 2022-07-01 | 257.00 | 257.00 | 245.50 | 251.00 | 251.00 | 4,440 |
| 2022-06-30 | 263.50 | 272.00 | 247.50 | 255.00 | 255.00 | 8,420 |
| 2022-06-29 | 259.00 | 261.00 | 254.00 | 260.00 | 260.00 | 980 |
| 2022-06-28 | 260.50 | 260.50 | 254.00 | 256.50 | 256.50 | 2,060 |
| 2022-06-27 | 257.50 | 268.00 | 255.00 | 260.00 | 260.00 | 7,260 |
| 2022-06-24 | 255.50 | 257.50 | 251.00 | 256.50 | 256.50 | 2,210 |
| 2022-06-23 | 256.00 | 258.00 | 253.50 | 256.50 | 256.50 | 870 |
| 2022-06-22 | 255.00 | 260.00 | 252.00 | 255.00 | 255.00 | 800 |
| 2022-06-21 | 265.00 | 265.00 | 253.00 | 257.00 | 257.00 | 2,710 |
| 2022-06-20 | 259.50 | 262.50 | 253.00 | 260.00 | 260.00 | 1,540 |
| 2022-06-17 | 258.50 | 264.00 | 258.00 | 261.00 | 261.00 | 1,580 |
| 2022-06-16 | 254.00 | 270.00 | 248.00 | 258.50 | 258.50 | 2,620 |
| 2022-06-15 | 251.50 | 255.50 | 250.00 | 255.50 | 255.50 | 590 |
| 2022-06-14 | 254.50 | 258.50 | 250.00 | 252.00 | 252.00 | 1,000 |
| 2022-06-10 | 254.50 | 258.50 | 253.50 | 257.50 | 257.50 | 370 |
| 2022-06-09 | 258.50 | 260.00 | 250.00 | 253.50 | 253.50 | 3,500 |
| 2022-06-08 | 255.50 | 263.50 | 252.00 | 263.00 | 263.00 | 1,950 |
| 2022-06-07 | 262.50 | 262.50 | 251.00 | 254.50 | 254.50 | 1,090 |
| 2022-06-06 | 259.00 | 259.50 | 256.50 | 259.50 | 259.50 | 300 |
| 2022-06-03 | 257.00 | 260.00 | 250.50 | 257.00 | 257.00 | 1,490 |
| 2022-06-02 | 260.00 | 262.50 | 256.00 | 259.00 | 259.00 | 680 |
| 2022-06-01 | 258.50 | 287.50 | 254.00 | 262.00 | 262.00 | 5,640 |
| 2022-05-31 | 271.00 | 272.00 | 256.00 | 257.00 | 257.00 | 3,270 |
| 2022-05-30 | 271.50 | 278.50 | 267.00 | 267.00 | 267.00 | 2,660 |
| 2022-05-27 | 283.50 | 283.50 | 271.00 | 275.00 | 275.00 | 3,240 |
| 2022-05-26 | 297.00 | 302.50 | 277.50 | 281.50 | 281.50 | 19,410 |
| 2022-05-25 | 273.00 | 302.00 | 270.50 | 297.00 | 297.00 | 8,870 |
| 2022-05-24 | 268.50 | 277.00 | 256.00 | 275.50 | 275.50 | 3,170 |
| 2022-05-23 | 272.00 | 275.00 | 268.50 | 274.00 | 274.00 | 2,680 |
| 2022-05-20 | 280.00 | 287.00 | 265.00 | 270.00 | 270.00 | 8,260 |
| 2022-05-19 | 264.00 | 280.00 | 264.00 | 279.00 | 279.00 | 4,020 |
| 2022-05-18 | 258.00 | 274.50 | 252.50 | 272.00 | 272.00 | 13,380 |
| 2022-05-17 | 250.00 | 257.00 | 248.50 | 257.00 | 257.00 | 3,840 |
| 2022-05-16 | 251.50 | 256.50 | 249.00 | 250.50 | 250.50 | 1,770 |
| 2022-05-13 | 256.00 | 258.50 | 247.00 | 250.00 | 250.00 | 3,820 |
| 2022-05-12 | 262.00 | 263.50 | 254.00 | 259.50 | 259.50 | 770 |
| 2022-05-11 | 260.00 | 265.00 | 254.00 | 263.00 | 263.00 | 1,140 |
| 2022-05-06 | 265.50 | 265.50 | 256.00 | 264.00 | 264.00 | 2,160 |
| 2022-05-05 | 260.50 | 269.00 | 251.50 | 267.00 | 267.00 | 2,120 |
| 2022-05-04 | 267.50 | 276.00 | 257.50 | 259.50 | 259.50 | 8,440 |
| 2022-04-29 | 269.50 | 276.00 | 264.50 | 268.50 | 268.50 | 1,350 |
| 2022-04-28 | 281.00 | 287.00 | 265.00 | 272.00 | 272.00 | 2,050 |
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.