NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 283.00 | 284.00 | 277.50 | 281.50 | 281.50 | 2,550 |
| 2026-02-04 | 293.00 | 294.00 | 283.00 | 290.50 | 290.50 | 5,100 |
| 2026-02-03 | 285.50 | 292.50 | 284.00 | 291.00 | 291.00 | 7,600 |
| 2026-02-02 | 282.50 | 287.00 | 278.00 | 282.00 | 282.00 | 8,050 |
| 2026-01-30 | 284.50 | 286.00 | 282.50 | 285.00 | 285.00 | 1,520 |
| 2026-01-29 | 289.00 | 291.00 | 283.50 | 286.50 | 286.50 | 2,540 |
| 2026-01-28 | 284.50 | 290.00 | 284.00 | 286.50 | 286.50 | 3,520 |
| 2026-01-27 | 283.50 | 288.00 | 280.00 | 286.50 | 286.50 | 4,030 |
| 2026-01-26 | 293.00 | 310.00 | 282.00 | 288.50 | 288.50 | 10,130 |
| 2026-01-23 | 290.50 | 293.50 | 286.50 | 291.00 | 291.00 | 3,180 |
| 2026-01-22 | 290.00 | 296.50 | 285.50 | 290.00 | 290.00 | 4,400 |
| 2026-01-21 | 286.50 | 290.00 | 286.00 | 290.00 | 290.00 | 700 |
| 2026-01-20 | 287.00 | 289.00 | 286.50 | 289.00 | 289.00 | 250 |
| 2026-01-19 | 287.50 | 294.00 | 285.00 | 286.50 | 286.50 | 4,330 |
| 2026-01-16 | 284.50 | 288.50 | 283.50 | 285.00 | 285.00 | 1,810 |
| 2026-01-15 | 282.00 | 288.00 | 281.00 | 285.50 | 285.50 | 1,210 |
| 2026-01-14 | 285.50 | 291.00 | 280.50 | 286.00 | 286.00 | 3,230 |
| 2026-01-13 | 285.00 | 298.00 | 284.00 | 288.00 | 288.00 | 17,800 |
| 2026-01-12 | 288.50 | 289.00 | 281.00 | 281.00 | 281.00 | 920 |
| 2026-01-09 | 276.50 | 292.00 | 276.50 | 283.00 | 283.00 | 13,590 |
| 2026-01-08 | 275.50 | 277.00 | 268.50 | 275.50 | 275.50 | 1,440 |
| 2026-01-06 | 278.00 | 281.00 | 270.50 | 276.00 | 276.00 | 3,490 |
| 2026-01-05 | 279.50 | 284.00 | 276.50 | 280.50 | 280.50 | 1,770 |
| 2025-12-30 | 274.00 | 284.50 | 274.00 | 276.00 | 276.00 | 1,110 |
| 2025-12-29 | 280.00 | 283.00 | 274.00 | 278.00 | 278.00 | 16,370 |
| 2025-12-26 | 285.00 | 285.00 | 280.00 | 282.50 | 282.50 | 2,220 |
| 2025-12-25 | 284.50 | 287.50 | 281.00 | 284.00 | 284.00 | 1,480 |
| 2025-12-24 | 287.50 | 294.50 | 281.50 | 285.00 | 285.00 | 7,040 |
| 2025-12-23 | 288.50 | 288.50 | 283.50 | 286.00 | 286.00 | 2,340 |
| 2025-12-22 | 292.00 | 298.00 | 288.50 | 288.50 | 288.50 | 1,870 |
| 2025-12-19 | 287.50 | 297.50 | 286.50 | 292.00 | 292.00 | 17,220 |
| 2025-12-18 | 287.50 | 287.50 | 284.00 | 286.00 | 286.00 | 1,130 |
| 2025-12-17 | 292.00 | 292.00 | 280.00 | 283.50 | 283.50 | 9,750 |
| 2025-12-16 | 291.50 | 293.00 | 288.00 | 290.00 | 290.00 | 1,500 |
| 2025-12-15 | 289.50 | 292.00 | 286.00 | 287.50 | 287.50 | 3,200 |
| 2025-12-12 | 292.50 | 292.50 | 285.50 | 289.00 | 289.00 | 3,980 |
| 2025-12-11 | 293.00 | 294.00 | 290.00 | 293.00 | 293.00 | 990 |
| 2025-12-10 | 288.00 | 293.00 | 286.00 | 289.00 | 289.00 | 4,270 |
| 2025-12-09 | 289.50 | 292.00 | 288.00 | 289.50 | 289.50 | 1,700 |
| 2025-12-08 | 293.50 | 300.00 | 290.00 | 292.00 | 292.00 | 14,480 |
| 2025-12-05 | 283.50 | 305.00 | 275.00 | 296.00 | 296.00 | 26,890 |
| 2025-12-04 | 289.50 | 289.50 | 278.50 | 282.50 | 282.50 | 22,270 |
| 2025-12-03 | 288.00 | 294.00 | 285.00 | 291.50 | 291.50 | 12,030 |
| 2025-12-02 | 292.00 | 293.00 | 279.00 | 286.50 | 286.50 | 9,330 |
| 2025-12-01 | 289.00 | 295.50 | 289.00 | 295.00 | 295.00 | 3,170 |
| 2025-11-28 | 297.50 | 300.00 | 287.00 | 292.00 | 292.00 | 7,480 |
| 2025-11-27 | 299.00 | 299.00 | 292.00 | 292.00 | 292.00 | 3,880 |
| 2025-11-26 | 299.50 | 303.50 | 296.00 | 298.00 | 298.00 | 5,020 |
| 2025-11-25 | 297.50 | 304.00 | 293.00 | 299.50 | 299.50 | 5,000 |
| 2025-11-24 | 293.00 | 304.00 | 292.00 | 292.50 | 292.50 | 5,100 |
| 2025-11-21 | 289.50 | 301.50 | 288.00 | 294.50 | 294.50 | 9,080 |
| 2025-11-20 | 289.00 | 289.00 | 285.50 | 286.00 | 286.00 | 1,300 |
| 2025-11-19 | 285.50 | 289.00 | 282.50 | 289.00 | 289.00 | 1,180 |
| 2025-11-18 | 280.00 | 285.50 | 278.50 | 285.50 | 285.50 | 1,490 |
| 2025-11-17 | 293.50 | 297.00 | 279.00 | 286.00 | 286.00 | 21,680 |
| 2025-11-14 | 294.00 | 294.50 | 289.00 | 290.00 | 290.00 | 1,210 |
| 2025-11-13 | 289.00 | 295.00 | 287.00 | 291.00 | 291.00 | 3,400 |
| 2025-11-12 | 291.50 | 294.00 | 286.00 | 289.00 | 289.00 | 830 |
| 2025-11-11 | 290.00 | 294.50 | 286.50 | 289.00 | 289.00 | 810 |
| 2025-11-10 | 282.00 | 306.50 | 282.00 | 291.00 | 291.00 | 9,420 |
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.