NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 182.50 | 203.50 | 181.00 | 192.50 | 192.50 | 13,870 |
| 2026-07-27 | 160.50 | 193.50 | 160.50 | 192.00 | 192.00 | 33,830 |
| 2026-07-24 | 160.50 | 165.50 | 159.50 | 165.50 | 165.50 | 3,530 |
| 2026-07-23 | 162.50 | 168.00 | 161.00 | 163.00 | 163.00 | 5,590 |
| 2026-07-22 | 181.50 | 182.00 | 161.00 | 167.00 | 167.00 | 23,440 |
| 2026-07-21 | 166.00 | 194.50 | 163.50 | 176.50 | 176.50 | 34,790 |
| 2026-07-20 | 150.00 | 168.50 | 150.00 | 154.50 | 154.50 | 13,070 |
| 2026-07-17 | 157.00 | 157.00 | 147.50 | 154.00 | 154.00 | 6,890 |
| 2026-07-16 | 171.00 | 171.00 | 155.00 | 156.00 | 156.00 | 5,270 |
| 2026-07-15 | 169.50 | 183.50 | 166.50 | 168.50 | 168.50 | 5,110 |
| 2026-07-14 | 169.00 | 197.00 | 167.50 | 172.00 | 172.00 | 3,270 |
| 2026-07-13 | 164.00 | 169.00 | 160.50 | 169.00 | 169.00 | 890 |
| 2026-07-10 | 165.00 | 167.00 | 164.00 | 165.50 | 165.50 | 510 |
| 2026-07-09 | 168.50 | 168.50 | 160.50 | 167.50 | 167.50 | 6,530 |
| 2026-07-08 | 165.00 | 180.00 | 165.00 | 168.50 | 168.50 | 7,740 |
| 2026-07-07 | 167.00 | 167.50 | 159.00 | 161.50 | 161.50 | 3,330 |
| 2026-07-06 | 173.00 | 173.50 | 167.00 | 167.00 | 167.00 | 1,400 |
| 2026-07-03 | 169.50 | 170.00 | 168.00 | 168.50 | 168.50 | 480 |
| 2026-07-02 | 170.50 | 172.50 | 166.50 | 167.00 | 167.00 | 890 |
| 2026-07-01 | 179.50 | 179.50 | 170.00 | 178.50 | 178.50 | 6,810 |
| 2026-06-30 | 180.00 | 185.00 | 176.00 | 184.00 | 184.00 | 24,560 |
| 2026-06-29 | 160.50 | 180.00 | 157.50 | 173.50 | 173.50 | 20,540 |
| 2026-06-26 | 168.00 | 170.50 | 154.00 | 155.50 | 155.50 | 4,630 |
| 2026-06-25 | 170.00 | 174.00 | 165.00 | 166.50 | 166.50 | 840 |
| 2026-06-24 | 184.00 | 184.00 | 170.00 | 174.00 | 174.00 | 2,990 |
| 2026-06-23 | 178.00 | 189.00 | 169.00 | 185.00 | 185.00 | 5,660 |
| 2026-06-22 | 188.50 | 188.50 | 174.50 | 175.00 | 175.00 | 4,890 |
| 2026-06-19 | 194.00 | 196.50 | 189.50 | 192.50 | 192.50 | 4,550 |
| 2026-06-18 | 198.00 | 198.00 | 192.50 | 193.00 | 193.00 | 1,740 |
| 2026-06-17 | 200.50 | 202.50 | 196.00 | 197.50 | 197.50 | 3,770 |
| 2026-06-16 | 198.00 | 214.00 | 197.50 | 198.00 | 198.00 | 4,040 |
| 2026-06-15 | 200.00 | 200.00 | 192.50 | 196.50 | 196.50 | 1,270 |
| 2026-06-11 | 197.50 | 209.00 | 196.50 | 197.00 | 197.00 | 2,070 |
| 2026-06-10 | 194.50 | 209.00 | 193.00 | 208.50 | 208.50 | 3,510 |
| 2026-06-09 | 197.00 | 197.00 | 190.00 | 194.50 | 194.50 | 3,180 |
| 2026-06-08 | 203.50 | 203.50 | 192.50 | 197.00 | 197.00 | 1,730 |
| 2026-06-05 | 205.50 | 205.50 | 201.00 | 203.50 | 203.50 | 190 |
| 2026-06-04 | 207.00 | 207.00 | 204.50 | 205.00 | 205.00 | 250 |
| 2026-06-03 | 209.50 | 209.50 | 204.00 | 207.50 | 207.50 | 3,780 |
| 2026-06-02 | 209.50 | 210.00 | 202.50 | 209.00 | 209.00 | 2,540 |
| 2026-06-01 | 204.50 | 216.00 | 204.50 | 208.00 | 208.00 | 1,050 |
| 2026-05-29 | 203.50 | 214.50 | 194.50 | 206.50 | 206.50 | 12,790 |
| 2026-05-28 | 206.00 | 206.50 | 201.50 | 204.50 | 204.50 | 4,440 |
| 2026-05-27 | 208.50 | 208.50 | 200.50 | 204.50 | 204.50 | 4,330 |
| 2026-05-26 | 215.00 | 215.00 | 207.00 | 212.00 | 212.00 | 1,980 |
| 2026-05-25 | 221.00 | 224.50 | 212.00 | 215.00 | 215.00 | 3,670 |
| 2026-05-22 | 223.50 | 227.00 | 219.50 | 223.50 | 223.50 | 920 |
| 2026-05-21 | 221.50 | 223.50 | 217.50 | 221.00 | 221.00 | 900 |
| 2026-05-20 | 221.50 | 225.50 | 218.50 | 221.00 | 221.00 | 4,030 |
| 2026-05-19 | 228.50 | 228.50 | 220.00 | 224.00 | 224.00 | 7,520 |
| 2026-05-18 | 226.00 | 229.50 | 224.50 | 227.50 | 227.50 | 1,260 |
| 2026-05-15 | 235.50 | 236.00 | 226.00 | 230.00 | 230.00 | 24,260 |
| 2026-05-14 | 238.00 | 241.00 | 231.50 | 235.00 | 235.00 | 17,950 |
| 2026-05-13 | 239.50 | 241.00 | 236.00 | 238.00 | 238.00 | 6,980 |
| 2026-05-12 | 252.50 | 259.50 | 237.50 | 259.00 | 259.00 | 23,270 |
| 2026-05-11 | 238.00 | 255.00 | 238.00 | 252.00 | 252.00 | 2,470 |
| 2026-05-08 | 235.00 | 248.00 | 234.50 | 242.50 | 242.50 | 24,490 |
| 2026-05-07 | 244.00 | 253.00 | 234.00 | 239.50 | 239.50 | 56,420 |
| 2026-05-06 | 250.00 | 259.50 | 241.00 | 258.00 | 258.00 | 15,360 |
| 2026-05-05 | 250.00 | 258.00 | 249.00 | 252.00 | 252.00 | 4,670 |
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.