NEFAZ Publicly Traded Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	266.00	285.50	258.00	272.00	272.00	4,530
2022-04-26	266.50	277.50	257.00	265.00	265.00	2,870
2022-04-25	277.50	281.50	260.00	266.50	266.50	1,230
2022-04-22	286.00	288.50	272.00	275.00	275.00	3,630
2022-04-21	269.00	283.50	248.50	283.00	283.00	6,940
2022-04-20	259.00	270.00	253.00	259.00	259.00	2,790
2022-04-19	262.00	262.00	247.50	254.00	254.00	6,260
2022-04-18	283.50	283.50	253.00	261.50	261.50	9,020
2022-04-15	275.00	275.00	260.00	272.00	272.00	12,530
2022-04-14	293.50	294.00	280.00	280.50	280.50	2,700
2022-04-13	293.00	299.00	283.50	293.50	293.50	2,610
2022-04-12	307.50	307.50	280.00	294.00	294.00	5,810
2022-04-11	302.50	316.50	302.50	304.50	304.50	1,220
2022-04-08	315.50	321.50	306.50	310.50	310.50	2,410
2022-04-07	316.00	325.00	308.50	314.00	314.00	4,310
2022-04-06	314.00	326.00	303.50	310.00	310.00	4,150
2022-04-05	332.50	332.50	314.50	315.00	315.00	12,850
2022-04-04	347.00	365.00	316.00	330.50	330.50	23,390
2022-04-01	375.50	409.50	322.50	347.00	347.00	48,330
2022-03-31	240.00	341.50	240.00	341.50	341.50	89,830
2022-03-30	259.00	260.00	231.00	244.50	244.50	31,070
2022-03-29	255.00	279.50	240.00	248.00	248.00	35,430
2022-03-28	300.00	320.00	240.00	250.00	250.00	33,520
2022-03-25	327.50	327.50	327.50	327.50	327.50	0
2022-03-24	327.50	327.50	327.50	327.50	327.50	0
2022-03-23	327.50	327.50	327.50	327.50	327.50	0
2022-03-22	327.50	327.50	327.50	327.50	327.50	0
2022-03-21	327.50	327.50	327.50	327.50	327.50	0
2022-03-18	327.50	327.50	327.50	327.50	327.50	0
2022-03-17	327.50	327.50	327.50	327.50	327.50	0
2022-03-16	327.50	327.50	327.50	327.50	327.50	0
2022-03-15	327.50	327.50	327.50	327.50	327.50	0
2022-03-14	327.50	327.50	327.50	327.50	327.50	0
2022-03-11	327.50	327.50	327.50	327.50	327.50	0
2022-03-10	327.50	327.50	327.50	327.50	327.50	0
2022-03-09	327.50	327.50	327.50	327.50	327.50	0
2022-03-04	327.50	327.50	327.50	327.50	327.50	0
2022-03-03	327.50	327.50	327.50	327.50	327.50	0
2022-03-02	327.50	327.50	327.50	327.50	327.50	0
2022-03-01	327.50	327.50	327.50	327.50	327.50	0
2022-02-28	327.50	327.50	327.50	327.50	327.50	0
2022-02-25	250.00	360.00	230.00	327.50	327.50	12,860
2022-02-24	357.00	357.00	233.50	288.50	288.50	12,190
2022-02-23	389.00	389.00	389.00	389.00	389.00	0
2022-02-22	376.50	400.00	280.50	389.00	389.00	40,480
2022-02-21	453.00	469.00	350.00	380.00	380.00	24,930
2022-02-18	508.00	509.00	456.00	460.00	460.00	10,100
2022-02-17	511.50	517.50	494.00	496.50	496.50	3,290
2022-02-16	505.00	526.00	496.00	516.50	516.50	8,370
2022-02-15	509.50	522.00	491.50	502.50	502.50	8,000
2022-02-14	513.00	522.50	500.00	508.00	508.00	2,780
2022-02-11	525.50	527.50	501.00	513.50	513.50	4,490
2022-02-10	534.50	534.50	515.00	520.00	520.00	4,800
2022-02-09	542.50	548.00	520.00	532.00	532.00	6,240
2022-02-08	557.00	557.00	537.50	543.00	543.00	1,080
2022-02-07	536.00	548.00	536.00	541.50	541.50	260
2022-02-04	562.50	574.50	532.00	537.00	537.00	2,980
2022-02-03	547.00	556.00	545.00	549.00	549.00	1,170
2022-02-02	550.50	550.50	542.50	547.50	547.50	780
2022-02-01	540.00	556.00	537.50	540.50	540.50	1,190

← NewerPage 20 of 22 · 1,274 trading daysOlder →

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.