NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 542.60 | 569.80 | 535.20 | 547.80 | 547.80 | 4,770 |
| 2022-01-28 | 561.80 | 561.80 | 540.20 | 544.80 | 544.80 | 1,080 |
| 2022-01-27 | 534.80 | 563.60 | 534.80 | 550.20 | 550.20 | 1,260 |
| 2022-01-26 | 538.60 | 552.80 | 520.20 | 539.40 | 539.40 | 1,340 |
| 2022-01-25 | 574.00 | 576.60 | 520.00 | 525.20 | 525.20 | 4,520 |
| 2022-01-24 | 594.40 | 619.00 | 530.00 | 547.00 | 547.00 | 5,290 |
| 2022-01-21 | 586.80 | 586.80 | 551.60 | 577.20 | 577.20 | 1,590 |
| 2022-01-20 | 567.40 | 592.00 | 566.80 | 571.00 | 571.00 | 2,040 |
| 2022-01-19 | 573.60 | 614.60 | 531.60 | 566.80 | 566.80 | 5,600 |
| 2022-01-18 | 551.80 | 596.80 | 548.20 | 557.80 | 557.80 | 3,460 |
| 2022-01-17 | 596.00 | 596.40 | 519.80 | 555.00 | 555.00 | 7,530 |
| 2022-01-14 | 583.00 | 616.00 | 563.00 | 579.00 | 579.00 | 3,770 |
| 2022-01-13 | 615.20 | 619.40 | 580.40 | 600.40 | 600.40 | 5,740 |
| 2022-01-12 | 629.80 | 629.80 | 611.60 | 618.40 | 618.40 | 650 |
| 2022-01-11 | 614.40 | 620.00 | 606.60 | 619.20 | 619.20 | 2,430 |
| 2022-01-10 | 614.40 | 614.80 | 602.40 | 609.40 | 609.40 | 760 |
| 2022-01-07 | 605.20 | 605.20 | 605.20 | 605.20 | 605.20 | 0 |
| 2022-01-06 | 613.00 | 614.00 | 596.00 | 605.20 | 605.20 | 260 |
| 2022-01-05 | 600.60 | 613.60 | 600.20 | 603.40 | 603.40 | 1,000 |
| 2022-01-04 | 602.40 | 613.00 | 600.40 | 605.80 | 605.80 | 560 |
| 2022-01-03 | 620.00 | 620.00 | 605.60 | 608.40 | 608.40 | 4,470 |
| 2021-12-30 | 610.20 | 619.00 | 608.00 | 612.00 | 612.00 | 890 |
| 2021-12-29 | 619.80 | 620.00 | 602.60 | 615.80 | 615.80 | 550 |
| 2021-12-28 | 607.20 | 620.00 | 589.80 | 616.40 | 616.40 | 1,640 |
| 2021-12-27 | 611.20 | 620.00 | 580.40 | 599.60 | 599.60 | 3,910 |
| 2021-12-24 | 628.80 | 629.00 | 587.00 | 608.00 | 608.00 | 1,590 |
| 2021-12-23 | 603.60 | 609.80 | 580.00 | 608.80 | 608.80 | 2,090 |
| 2021-12-22 | 554.00 | 697.80 | 501.20 | 611.20 | 611.20 | 16,050 |
| 2021-12-21 | 541.80 | 559.00 | 541.80 | 553.80 | 553.80 | 3,080 |
| 2021-12-20 | 548.80 | 549.00 | 537.40 | 541.40 | 541.40 | 1,610 |
| 2021-12-17 | 538.60 | 548.40 | 532.00 | 538.00 | 538.00 | 420 |
| 2021-12-16 | 547.80 | 547.80 | 523.60 | 529.40 | 529.40 | 680 |
| 2021-12-15 | 522.20 | 548.00 | 522.20 | 540.00 | 540.00 | 2,800 |
| 2021-12-14 | 531.20 | 531.20 | 498.00 | 521.00 | 521.00 | 2,460 |
| 2021-12-13 | 539.80 | 549.00 | 515.60 | 524.00 | 524.00 | 2,770 |
| 2021-12-10 | 535.20 | 535.20 | 475.00 | 525.40 | 525.40 | 2,170 |
| 2021-12-09 | 540.00 | 540.60 | 535.40 | 536.80 | 536.80 | 2,820 |
| 2021-12-08 | 526.00 | 539.00 | 525.60 | 535.40 | 535.40 | 520 |
| 2021-12-07 | 524.80 | 542.00 | 517.80 | 537.40 | 537.40 | 2,390 |
| 2021-12-06 | 535.00 | 535.00 | 517.40 | 524.60 | 524.60 | 4,750 |
| 2021-12-03 | 518.00 | 531.00 | 517.40 | 526.00 | 526.00 | 4,320 |
| 2021-12-02 | 515.80 | 519.00 | 508.40 | 517.20 | 517.20 | 1,600 |
| 2021-12-01 | 511.60 | 517.80 | 511.60 | 515.00 | 515.00 | 2,250 |
| 2021-11-30 | 487.00 | 511.60 | 480.20 | 493.20 | 493.20 | 3,220 |
| 2021-11-29 | 475.60 | 510.00 | 475.40 | 491.00 | 491.00 | 1,600 |
| 2021-11-26 | 513.80 | 513.80 | 482.00 | 499.00 | 499.00 | 1,850 |
| 2021-11-25 | 492.80 | 518.20 | 490.40 | 513.00 | 513.00 | 3,950 |
| 2021-11-24 | 521.40 | 526.00 | 495.20 | 500.60 | 500.60 | 2,520 |
| 2021-11-23 | 485.00 | 521.00 | 480.20 | 508.40 | 508.40 | 6,950 |
| 2021-11-22 | 492.00 | 492.00 | 448.40 | 488.60 | 488.60 | 6,250 |
| 2021-11-19 | 477.00 | 492.00 | 475.00 | 492.00 | 492.00 | 13,540 |
| 2021-11-18 | 477.20 | 482.00 | 476.00 | 476.40 | 476.40 | 1,450 |
| 2021-11-17 | 475.20 | 490.00 | 463.20 | 480.40 | 480.40 | 2,070 |
| 2021-11-16 | 452.00 | 475.20 | 452.00 | 475.20 | 475.20 | 5,810 |
| 2021-11-15 | 461.40 | 481.60 | 455.00 | 458.20 | 458.20 | 2,940 |
| 2021-11-12 | 486.80 | 486.80 | 440.40 | 460.00 | 460.00 | 4,850 |
| 2021-11-11 | 484.00 | 487.80 | 475.60 | 481.40 | 481.40 | 1,070 |
| 2021-11-10 | 484.20 | 496.00 | 483.80 | 484.40 | 484.40 | 1,550 |
| 2021-11-09 | 487.80 | 487.80 | 480.00 | 484.20 | 484.20 | 2,070 |
| 2021-11-08 | 477.80 | 499.20 | 477.60 | 483.40 | 483.40 | 3,520 |
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.