NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 256.00 | 256.00 | 245.00 | 250.00 | 250.00 | 26,300 |
| 2026-04-30 | 257.00 | 262.50 | 252.50 | 260.00 | 260.00 | 6,890 |
| 2026-04-29 | 260.50 | 265.00 | 248.50 | 253.50 | 253.50 | 16,410 |
| 2026-04-28 | 261.00 | 261.00 | 255.00 | 257.50 | 257.50 | 1,280 |
| 2026-04-27 | 258.50 | 262.50 | 248.50 | 259.50 | 259.50 | 9,240 |
| 2026-04-24 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 270 |
| 2026-04-23 | 263.00 | 264.50 | 260.00 | 263.50 | 263.50 | 5,460 |
| 2026-04-22 | 273.00 | 276.00 | 259.50 | 271.50 | 271.50 | 21,460 |
| 2026-04-21 | 268.50 | 276.00 | 266.00 | 272.00 | 272.00 | 8,350 |
| 2026-04-20 | 269.00 | 275.00 | 252.50 | 269.00 | 269.00 | 28,450 |
| 2026-04-17 | 269.00 | 274.00 | 263.50 | 268.50 | 268.50 | 17,430 |
| 2026-04-16 | 267.00 | 277.00 | 258.00 | 270.00 | 270.00 | 47,160 |
| 2026-04-15 | 259.50 | 267.50 | 255.50 | 265.00 | 265.00 | 4,720 |
| 2026-04-14 | 256.50 | 261.00 | 251.50 | 258.50 | 258.50 | 2,640 |
| 2026-04-13 | 252.50 | 261.00 | 252.00 | 257.00 | 257.00 | 8,950 |
| 2026-04-10 | 256.50 | 259.50 | 251.00 | 254.50 | 254.50 | 9,970 |
| 2026-04-09 | 258.50 | 262.50 | 256.00 | 259.50 | 259.50 | 4,070 |
| 2026-04-08 | 244.50 | 260.00 | 241.50 | 257.50 | 257.50 | 28,710 |
| 2026-04-07 | 248.00 | 248.00 | 241.50 | 243.00 | 243.00 | 4,450 |
| 2026-04-06 | 249.50 | 251.50 | 247.00 | 251.50 | 251.50 | 3,570 |
| 2026-04-03 | 250.00 | 259.00 | 250.00 | 250.00 | 250.00 | 5,730 |
| 2026-04-02 | 252.00 | 254.00 | 249.50 | 251.00 | 251.00 | 4,640 |
| 2026-04-01 | 251.00 | 256.00 | 244.50 | 252.50 | 252.50 | 2,980 |
| 2026-03-31 | 248.00 | 258.00 | 246.50 | 252.50 | 252.50 | 14,380 |
| 2026-03-30 | 245.00 | 262.00 | 237.00 | 255.50 | 255.50 | 27,920 |
| 2026-03-27 | 253.50 | 255.00 | 242.50 | 245.50 | 245.50 | 6,310 |
| 2026-03-26 | 259.00 | 259.00 | 253.50 | 256.50 | 256.50 | 2,540 |
| 2026-03-25 | 262.50 | 262.50 | 247.00 | 255.00 | 255.00 | 5,350 |
| 2026-03-24 | 263.50 | 263.50 | 258.00 | 259.50 | 259.50 | 3,120 |
| 2026-03-23 | 266.00 | 266.00 | 261.50 | 263.00 | 263.00 | 480 |
| 2026-03-20 | 263.00 | 266.50 | 262.00 | 263.50 | 263.50 | 1,390 |
| 2026-03-19 | 266.50 | 270.00 | 262.50 | 263.50 | 263.50 | 1,370 |
| 2026-03-18 | 263.50 | 271.00 | 262.50 | 267.00 | 267.00 | 4,130 |
| 2026-03-17 | 267.00 | 270.00 | 261.50 | 263.50 | 263.50 | 2,400 |
| 2026-03-16 | 269.00 | 272.00 | 262.50 | 264.00 | 264.00 | 6,120 |
| 2026-03-13 | 269.50 | 269.50 | 265.00 | 268.00 | 268.00 | 1,360 |
| 2026-03-12 | 270.00 | 273.00 | 268.00 | 269.00 | 269.00 | 1,950 |
| 2026-03-11 | 267.00 | 271.50 | 266.50 | 269.00 | 269.00 | 2,100 |
| 2026-03-10 | 268.00 | 268.50 | 265.50 | 268.50 | 268.50 | 2,760 |
| 2026-03-09 | 261.50 | 268.50 | 260.50 | 268.00 | 268.00 | 3,840 |
| 2026-03-06 | 266.50 | 267.00 | 260.00 | 264.00 | 264.00 | 2,980 |
| 2026-03-05 | 267.00 | 267.00 | 263.00 | 265.00 | 265.00 | 2,510 |
| 2026-03-04 | 268.50 | 269.50 | 264.00 | 265.00 | 265.00 | 2,150 |
| 2026-03-03 | 266.50 | 269.00 | 264.50 | 266.00 | 266.00 | 4,100 |
| 2026-03-02 | 266.00 | 268.50 | 264.00 | 267.00 | 267.00 | 4,310 |
| 2026-02-27 | 266.50 | 268.50 | 266.00 | 268.50 | 268.50 | 1,710 |
| 2026-02-26 | 270.00 | 271.50 | 265.50 | 271.00 | 271.00 | 1,780 |
| 2026-02-25 | 270.50 | 271.50 | 266.50 | 271.50 | 271.50 | 4,240 |
| 2026-02-24 | 270.00 | 273.50 | 267.50 | 272.00 | 272.00 | 3,300 |
| 2026-02-20 | 272.50 | 272.50 | 270.00 | 271.00 | 271.00 | 650 |
| 2026-02-19 | 268.00 | 272.00 | 268.00 | 271.50 | 271.50 | 1,880 |
| 2026-02-18 | 268.50 | 270.00 | 265.00 | 268.50 | 268.50 | 2,470 |
| 2026-02-17 | 273.00 | 273.00 | 267.50 | 270.00 | 270.00 | 3,410 |
| 2026-02-16 | 272.50 | 275.00 | 270.00 | 275.00 | 275.00 | 1,570 |
| 2026-02-13 | 272.00 | 273.50 | 265.00 | 272.00 | 272.00 | 13,630 |
| 2026-02-12 | 275.50 | 275.50 | 268.50 | 273.00 | 273.00 | 5,370 |
| 2026-02-11 | 276.00 | 279.50 | 270.50 | 273.50 | 273.50 | 4,260 |
| 2026-02-10 | 282.50 | 285.00 | 272.00 | 278.50 | 278.50 | 8,000 |
| 2026-02-09 | 284.00 | 292.00 | 280.50 | 285.00 | 285.00 | 6,050 |
| 2026-02-06 | 280.50 | 283.00 | 279.50 | 280.00 | 280.00 | 1,010 |
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.