NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 284.50 | 297.00 | 282.00 | 286.00 | 286.00 | 3,630 |
| 2025-11-06 | 284.00 | 297.00 | 283.50 | 285.00 | 285.00 | 2,070 |
| 2025-11-05 | 282.50 | 293.50 | 278.50 | 282.50 | 282.50 | 12,920 |
| 2025-11-03 | 287.00 | 289.00 | 280.50 | 286.00 | 286.00 | 2,750 |
| 2025-11-01 | 310.00 | 310.00 | 280.00 | 291.50 | 291.50 | 7,680 |
| 2025-10-31 | 290.50 | 299.00 | 287.00 | 294.00 | 294.00 | 1,980 |
| 2025-10-30 | 286.00 | 294.00 | 281.50 | 294.00 | 294.00 | 1,590 |
| 2025-10-29 | 290.00 | 290.00 | 282.00 | 284.00 | 284.00 | 560 |
| 2025-10-28 | 283.50 | 300.00 | 275.00 | 291.50 | 291.50 | 21,640 |
| 2025-10-27 | 284.00 | 292.00 | 269.00 | 276.50 | 276.50 | 22,320 |
| 2025-10-24 | 298.00 | 307.50 | 276.50 | 307.00 | 307.00 | 18,620 |
| 2025-10-23 | 290.00 | 300.00 | 276.00 | 281.00 | 281.00 | 17,710 |
| 2025-10-22 | 282.50 | 305.50 | 265.50 | 291.00 | 291.00 | 17,850 |
| 2025-10-21 | 303.50 | 306.50 | 282.50 | 293.00 | 293.00 | 8,090 |
| 2025-10-20 | 299.50 | 355.00 | 295.50 | 313.00 | 313.00 | 59,340 |
| 2025-10-17 | 299.00 | 305.00 | 293.50 | 297.00 | 297.00 | 5,720 |
| 2025-10-16 | 290.00 | 298.50 | 279.50 | 288.50 | 288.50 | 5,670 |
| 2025-10-15 | 285.50 | 294.50 | 281.00 | 294.00 | 294.00 | 1,870 |
| 2025-10-14 | 282.50 | 296.00 | 276.00 | 289.00 | 289.00 | 4,080 |
| 2025-10-13 | 278.50 | 294.50 | 261.50 | 282.50 | 282.50 | 9,720 |
| 2025-10-10 | 279.50 | 280.00 | 275.00 | 275.50 | 275.50 | 1,220 |
| 2025-10-09 | 286.00 | 286.00 | 275.00 | 279.00 | 279.00 | 3,250 |
| 2025-10-08 | 286.00 | 287.00 | 276.00 | 283.00 | 283.00 | 1,190 |
| 2025-10-07 | 284.50 | 286.50 | 282.00 | 285.00 | 285.00 | 1,580 |
| 2025-10-06 | 271.50 | 283.50 | 271.50 | 283.00 | 283.00 | 600 |
| 2025-10-03 | 281.50 | 285.50 | 275.00 | 284.00 | 284.00 | 3,040 |
| 2025-10-02 | 294.50 | 299.00 | 277.50 | 278.00 | 278.00 | 4,050 |
| 2025-10-01 | 302.50 | 302.50 | 288.00 | 297.50 | 297.50 | 5,340 |
| 2025-09-30 | 304.50 | 306.00 | 300.50 | 303.50 | 303.50 | 470 |
| 2025-09-29 | 312.50 | 314.50 | 300.50 | 308.50 | 308.50 | 1,370 |
| 2025-09-26 | 312.00 | 314.50 | 309.50 | 309.50 | 309.50 | 440 |
| 2025-09-25 | 312.50 | 314.50 | 310.50 | 312.00 | 312.00 | 680 |
| 2025-09-24 | 315.50 | 318.00 | 311.50 | 318.00 | 318.00 | 400 |
| 2025-09-23 | 317.50 | 318.00 | 311.50 | 317.00 | 317.00 | 830 |
| 2025-09-22 | 327.50 | 327.50 | 312.00 | 318.00 | 318.00 | 4,150 |
| 2025-09-19 | 333.00 | 335.00 | 316.00 | 328.50 | 328.50 | 5,430 |
| 2025-09-18 | 339.00 | 339.00 | 328.00 | 329.00 | 329.00 | 2,830 |
| 2025-09-17 | 340.00 | 347.50 | 338.00 | 343.00 | 343.00 | 2,720 |
| 2025-09-16 | 341.00 | 345.50 | 332.50 | 336.50 | 336.50 | 1,980 |
| 2025-09-15 | 340.50 | 345.00 | 335.00 | 339.00 | 339.00 | 700 |
| 2025-09-12 | 347.50 | 348.00 | 340.50 | 342.50 | 342.50 | 610 |
| 2025-09-11 | 335.50 | 347.00 | 334.50 | 346.00 | 346.00 | 2,020 |
| 2025-09-10 | 341.00 | 341.00 | 334.00 | 334.00 | 334.00 | 2,470 |
| 2025-09-09 | 352.50 | 352.50 | 339.00 | 341.00 | 341.00 | 3,200 |
| 2025-09-08 | 334.50 | 363.50 | 328.00 | 352.00 | 352.00 | 12,640 |
| 2025-09-05 | 330.50 | 335.00 | 330.50 | 330.50 | 330.50 | 1,030 |
| 2025-09-04 | 324.00 | 334.00 | 324.00 | 324.00 | 324.00 | 1,950 |
| 2025-09-03 | 334.50 | 334.50 | 323.00 | 323.50 | 323.50 | 1,040 |
| 2025-09-02 | 335.00 | 337.00 | 329.50 | 329.50 | 329.50 | 1,210 |
| 2025-09-01 | 333.50 | 345.00 | 328.00 | 332.50 | 332.50 | 2,050 |
| 2025-08-29 | 338.00 | 341.00 | 330.00 | 334.50 | 334.50 | 970 |
| 2025-08-28 | 344.50 | 344.50 | 337.50 | 338.50 | 338.50 | 850 |
| 2025-08-27 | 346.50 | 347.50 | 338.50 | 342.00 | 342.00 | 790 |
| 2025-08-26 | 343.00 | 348.00 | 338.00 | 338.00 | 338.00 | 950 |
| 2025-08-25 | 349.00 | 349.00 | 332.00 | 342.50 | 342.50 | 1,490 |
| 2025-08-22 | 328.00 | 352.00 | 324.50 | 344.50 | 344.50 | 11,460 |
| 2025-08-21 | 335.00 | 335.50 | 330.00 | 332.00 | 332.00 | 720 |
| 2025-08-20 | 335.00 | 340.00 | 331.00 | 337.00 | 337.00 | 1,760 |
| 2025-08-19 | 341.00 | 348.50 | 332.50 | 337.50 | 337.50 | 3,070 |
| 2025-08-18 | 339.00 | 350.00 | 318.00 | 338.00 | 338.00 | 7,750 |
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.