NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 319.00 | 319.00 | 305.00 | 305.00 | 305.00 | 4,090 |
| 2025-05-21 | 317.50 | 320.00 | 312.50 | 316.00 | 316.00 | 3,150 |
| 2025-05-20 | 329.00 | 340.00 | 315.00 | 317.50 | 317.50 | 3,920 |
| 2025-05-19 | 327.00 | 330.00 | 318.50 | 319.00 | 319.00 | 810 |
| 2025-05-16 | 321.50 | 324.00 | 319.00 | 323.00 | 323.00 | 660 |
| 2025-05-15 | 327.00 | 332.00 | 319.00 | 322.00 | 322.00 | 2,820 |
| 2025-05-14 | 323.00 | 331.00 | 317.50 | 328.00 | 328.00 | 1,640 |
| 2025-05-13 | 339.00 | 344.00 | 325.50 | 331.00 | 331.00 | 2,740 |
| 2025-05-12 | 342.00 | 342.50 | 330.50 | 336.00 | 336.00 | 3,720 |
| 2025-05-08 | 323.50 | 336.00 | 323.50 | 334.50 | 334.50 | 900 |
| 2025-05-07 | 320.50 | 343.00 | 320.00 | 324.50 | 324.50 | 7,650 |
| 2025-05-06 | 326.00 | 341.50 | 319.50 | 321.00 | 321.00 | 6,520 |
| 2025-05-05 | 322.50 | 327.00 | 315.00 | 315.00 | 315.00 | 1,870 |
| 2025-05-02 | 324.00 | 329.50 | 321.50 | 321.50 | 321.50 | 1,130 |
| 2025-04-30 | 327.00 | 334.50 | 322.00 | 322.00 | 322.00 | 3,440 |
| 2025-04-29 | 343.50 | 343.50 | 327.50 | 328.50 | 328.50 | 7,980 |
| 2025-04-28 | 353.00 | 353.50 | 334.50 | 342.00 | 342.00 | 10,450 |
| 2025-04-25 | 349.50 | 352.00 | 349.00 | 351.00 | 351.00 | 1,070 |
| 2025-04-24 | 353.50 | 358.00 | 345.50 | 348.50 | 348.50 | 3,400 |
| 2025-04-23 | 359.00 | 359.00 | 349.50 | 352.00 | 352.00 | 2,150 |
| 2025-04-22 | 353.00 | 363.00 | 353.00 | 361.00 | 361.00 | 4,380 |
| 2025-04-21 | 352.00 | 355.00 | 350.50 | 352.00 | 352.00 | 1,320 |
| 2025-04-18 | 355.50 | 356.00 | 345.50 | 351.50 | 351.50 | 1,500 |
| 2025-04-17 | 357.50 | 360.00 | 350.00 | 352.50 | 352.50 | 1,950 |
| 2025-04-16 | 355.50 | 358.00 | 349.50 | 358.00 | 358.00 | 1,500 |
| 2025-04-15 | 363.50 | 363.50 | 352.00 | 355.00 | 355.00 | 1,700 |
| 2025-04-14 | 362.00 | 376.50 | 349.00 | 361.50 | 361.50 | 8,680 |
| 2025-04-11 | 354.00 | 367.50 | 354.00 | 362.00 | 362.00 | 3,510 |
| 2025-04-10 | 377.00 | 378.50 | 350.00 | 353.00 | 353.00 | 10,040 |
| 2025-04-09 | 372.00 | 372.00 | 333.00 | 345.50 | 345.50 | 9,820 |
| 2025-04-08 | 345.00 | 369.00 | 345.00 | 363.00 | 363.00 | 5,790 |
| 2025-04-07 | 359.00 | 359.00 | 331.00 | 342.00 | 342.00 | 8,850 |
| 2025-04-04 | 365.00 | 389.50 | 352.00 | 359.00 | 359.00 | 11,580 |
| 2025-04-03 | 378.00 | 405.50 | 361.50 | 365.00 | 365.00 | 11,920 |
| 2025-04-02 | 398.50 | 398.50 | 375.00 | 377.00 | 377.00 | 11,350 |
| 2025-04-01 | 404.00 | 423.50 | 395.50 | 397.00 | 397.00 | 21,050 |
| 2025-03-31 | 358.50 | 390.50 | 354.50 | 390.50 | 390.50 | 27,520 |
| 2025-03-28 | 365.50 | 380.00 | 352.00 | 358.00 | 358.00 | 20,670 |
| 2025-03-27 | 402.00 | 403.50 | 365.00 | 365.50 | 365.50 | 25,540 |
| 2025-03-26 | 409.00 | 426.50 | 402.50 | 404.50 | 404.50 | 8,130 |
| 2025-03-25 | 424.50 | 426.00 | 409.50 | 409.50 | 409.50 | 6,250 |
| 2025-03-24 | 415.00 | 430.00 | 411.50 | 420.50 | 420.50 | 10,770 |
| 2025-03-21 | 432.50 | 463.00 | 413.00 | 413.50 | 413.50 | 42,190 |
| 2025-03-20 | 442.00 | 446.00 | 416.50 | 432.50 | 432.50 | 18,340 |
| 2025-03-19 | 465.00 | 505.50 | 431.00 | 440.00 | 440.00 | 78,920 |
| 2025-03-18 | 427.00 | 460.50 | 421.00 | 460.50 | 460.50 | 50,860 |
| 2025-03-17 | 400.00 | 429.50 | 389.50 | 419.50 | 419.50 | 56,010 |
| 2025-03-14 | 370.00 | 402.00 | 370.00 | 400.00 | 400.00 | 43,750 |
| 2025-03-13 | 394.00 | 394.00 | 365.00 | 366.50 | 366.50 | 27,540 |
| 2025-03-12 | 417.00 | 422.00 | 391.50 | 394.00 | 394.00 | 23,100 |
| 2025-03-11 | 357.00 | 427.00 | 355.00 | 416.50 | 416.50 | 149,150 |
| 2025-03-10 | 351.50 | 362.00 | 346.00 | 356.00 | 356.00 | 5,990 |
| 2025-03-07 | 346.50 | 372.50 | 346.50 | 347.00 | 347.00 | 21,240 |
| 2025-03-06 | 372.00 | 372.00 | 345.50 | 350.00 | 350.00 | 17,470 |
| 2025-03-05 | 335.00 | 372.00 | 334.00 | 372.00 | 372.00 | 34,990 |
| 2025-03-04 | 323.00 | 337.00 | 321.00 | 335.00 | 335.00 | 3,950 |
| 2025-03-03 | 316.00 | 342.50 | 300.00 | 318.00 | 318.00 | 13,240 |
| 2025-02-28 | 321.50 | 322.00 | 314.00 | 314.00 | 314.00 | 2,710 |
| 2025-02-27 | 335.00 | 338.00 | 308.00 | 320.00 | 320.00 | 12,110 |
| 2025-02-26 | 337.00 | 347.00 | 329.00 | 333.50 | 333.50 | 7,540 |
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.