NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 341.50 | 350.00 | 340.50 | 341.00 | 341.00 | 2,920 |
| 2025-08-14 | 346.50 | 364.00 | 338.50 | 338.50 | 338.50 | 5,390 |
| 2025-08-13 | 328.00 | 347.00 | 327.00 | 345.50 | 345.50 | 7,270 |
| 2025-08-12 | 337.50 | 337.50 | 321.50 | 325.00 | 325.00 | 2,640 |
| 2025-08-11 | 337.00 | 348.50 | 334.00 | 334.00 | 334.00 | 7,260 |
| 2025-08-08 | 316.00 | 334.00 | 310.50 | 330.00 | 330.00 | 5,170 |
| 2025-08-07 | 328.00 | 328.00 | 316.50 | 318.00 | 318.00 | 2,530 |
| 2025-08-06 | 330.50 | 334.50 | 316.50 | 320.00 | 320.00 | 3,010 |
| 2025-08-05 | 325.50 | 346.00 | 325.00 | 325.00 | 325.00 | 13,190 |
| 2025-08-04 | 332.50 | 334.50 | 323.50 | 327.00 | 327.00 | 3,830 |
| 2025-08-01 | 333.50 | 335.00 | 324.50 | 326.50 | 326.50 | 2,580 |
| 2025-07-31 | 330.00 | 338.00 | 321.00 | 332.00 | 332.00 | 4,270 |
| 2025-07-30 | 322.50 | 333.00 | 322.50 | 330.00 | 330.00 | 4,480 |
| 2025-07-29 | 315.00 | 330.00 | 315.00 | 329.00 | 329.00 | 1,080 |
| 2025-07-28 | 320.00 | 330.00 | 312.50 | 315.50 | 315.50 | 4,230 |
| 2025-07-25 | 330.00 | 330.00 | 318.50 | 320.00 | 320.00 | 4,510 |
| 2025-07-24 | 316.00 | 330.00 | 309.00 | 325.00 | 325.00 | 8,230 |
| 2025-07-23 | 313.50 | 333.00 | 307.00 | 316.00 | 316.00 | 22,250 |
| 2025-07-22 | 296.50 | 309.50 | 292.50 | 308.00 | 308.00 | 6,670 |
| 2025-07-21 | 282.00 | 296.00 | 281.00 | 293.50 | 293.50 | 2,740 |
| 2025-07-18 | 271.00 | 283.00 | 267.50 | 282.00 | 282.00 | 1,130 |
| 2025-07-17 | 271.00 | 273.00 | 264.00 | 272.50 | 272.50 | 2,610 |
| 2025-07-16 | 272.50 | 273.00 | 268.00 | 271.00 | 271.00 | 600 |
| 2025-07-15 | 267.00 | 274.00 | 266.00 | 268.00 | 268.00 | 1,650 |
| 2025-07-14 | 271.50 | 271.50 | 261.50 | 265.50 | 265.50 | 1,550 |
| 2025-07-11 | 261.50 | 275.00 | 257.00 | 263.50 | 263.50 | 1,590 |
| 2025-07-10 | 271.50 | 279.50 | 260.50 | 261.00 | 261.00 | 2,780 |
| 2025-07-09 | 273.00 | 275.50 | 264.00 | 266.00 | 266.00 | 3,410 |
| 2025-07-08 | 277.00 | 278.50 | 270.00 | 272.00 | 272.00 | 890 |
| 2025-07-07 | 279.00 | 279.00 | 269.50 | 273.50 | 273.50 | 2,500 |
| 2025-07-04 | 281.00 | 283.00 | 278.00 | 281.00 | 281.00 | 480 |
| 2025-07-03 | 281.50 | 285.50 | 280.00 | 285.50 | 285.50 | 630 |
| 2025-07-02 | 285.50 | 285.50 | 280.50 | 284.50 | 284.50 | 990 |
| 2025-07-01 | 285.00 | 288.50 | 285.00 | 285.50 | 285.50 | 220 |
| 2025-06-30 | 284.50 | 290.50 | 278.50 | 285.00 | 285.00 | 2,430 |
| 2025-06-27 | 280.50 | 291.50 | 280.50 | 284.50 | 284.50 | 2,280 |
| 2025-06-26 | 277.00 | 286.50 | 273.50 | 280.00 | 280.00 | 2,980 |
| 2025-06-25 | 272.50 | 276.00 | 272.50 | 273.50 | 273.50 | 820 |
| 2025-06-24 | 270.00 | 274.00 | 270.00 | 272.50 | 272.50 | 2,410 |
| 2025-06-23 | 280.50 | 284.00 | 270.00 | 272.00 | 272.00 | 2,410 |
| 2025-06-20 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 210 |
| 2025-06-19 | 293.50 | 293.50 | 278.00 | 282.00 | 282.00 | 2,790 |
| 2025-06-18 | 288.00 | 290.00 | 283.00 | 288.50 | 288.50 | 460 |
| 2025-06-17 | 280.50 | 288.50 | 280.00 | 288.00 | 288.00 | 860 |
| 2025-06-16 | 289.50 | 295.00 | 280.00 | 280.50 | 280.50 | 1,350 |
| 2025-06-13 | 292.50 | 296.00 | 278.00 | 288.50 | 288.50 | 1,580 |
| 2025-06-11 | 290.00 | 298.50 | 290.00 | 295.00 | 295.00 | 640 |
| 2025-06-10 | 297.50 | 301.50 | 292.50 | 296.50 | 296.50 | 700 |
| 2025-06-09 | 314.00 | 316.00 | 299.00 | 299.00 | 299.00 | 4,960 |
| 2025-06-06 | 317.00 | 320.50 | 308.00 | 308.50 | 308.50 | 1,260 |
| 2025-06-05 | 317.00 | 320.00 | 312.00 | 318.00 | 318.00 | 1,470 |
| 2025-06-04 | 314.00 | 318.00 | 310.00 | 310.00 | 310.00 | 2,710 |
| 2025-06-03 | 304.00 | 313.50 | 304.00 | 308.00 | 308.00 | 650 |
| 2025-06-02 | 313.50 | 313.50 | 297.00 | 310.00 | 310.00 | 3,720 |
| 2025-05-30 | 310.50 | 313.50 | 305.50 | 312.00 | 312.00 | 470 |
| 2025-05-29 | 308.00 | 321.00 | 307.00 | 313.00 | 313.00 | 970 |
| 2025-05-28 | 301.00 | 322.00 | 298.00 | 307.50 | 307.50 | 3,040 |
| 2025-05-27 | 293.50 | 301.50 | 293.50 | 299.50 | 299.50 | 560 |
| 2025-05-26 | 306.50 | 307.50 | 293.00 | 296.50 | 296.50 | 3,690 |
| 2025-05-23 | 308.50 | 334.50 | 307.00 | 307.00 | 307.00 | 14,670 |
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.