NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 334.00 | 336.50 | 329.50 | 335.00 | 335.00 | 4,410 |
| 2025-02-24 | 330.00 | 334.50 | 323.00 | 333.00 | 333.00 | 2,740 |
| 2025-02-21 | 333.50 | 336.00 | 329.00 | 330.00 | 330.00 | 5,760 |
| 2025-02-20 | 330.50 | 337.00 | 330.00 | 331.00 | 331.00 | 3,570 |
| 2025-02-19 | 327.00 | 338.00 | 326.00 | 331.50 | 331.50 | 3,800 |
| 2025-02-18 | 332.00 | 334.00 | 323.00 | 326.50 | 326.50 | 2,080 |
| 2025-02-17 | 322.00 | 333.50 | 316.00 | 330.50 | 330.50 | 5,580 |
| 2025-02-14 | 329.00 | 337.00 | 313.50 | 321.00 | 321.00 | 8,870 |
| 2025-02-13 | 343.00 | 343.50 | 329.00 | 329.00 | 329.00 | 7,480 |
| 2025-02-12 | 334.00 | 340.00 | 330.50 | 335.50 | 335.50 | 10,740 |
| 2025-02-11 | 334.00 | 338.00 | 322.50 | 332.00 | 332.00 | 12,510 |
| 2025-02-10 | 316.00 | 335.00 | 311.50 | 332.50 | 332.50 | 25,670 |
| 2025-02-07 | 322.00 | 322.00 | 311.00 | 313.50 | 313.50 | 2,790 |
| 2025-02-06 | 325.00 | 325.00 | 314.50 | 318.50 | 318.50 | 2,350 |
| 2025-02-05 | 309.50 | 325.00 | 309.00 | 321.00 | 321.00 | 14,660 |
| 2025-02-04 | 310.50 | 310.50 | 308.50 | 310.00 | 310.00 | 970 |
| 2025-02-03 | 311.00 | 317.00 | 306.00 | 306.00 | 306.00 | 1,780 |
| 2025-01-31 | 315.50 | 322.00 | 310.50 | 311.00 | 311.00 | 4,780 |
| 2025-01-30 | 316.00 | 322.00 | 314.50 | 316.00 | 316.00 | 4,470 |
| 2025-01-29 | 310.00 | 320.00 | 309.50 | 314.50 | 314.50 | 12,440 |
| 2025-01-28 | 310.00 | 311.00 | 305.00 | 308.00 | 308.00 | 1,110 |
| 2025-01-27 | 307.50 | 317.50 | 305.50 | 307.00 | 307.00 | 3,160 |
| 2025-01-24 | 309.50 | 313.50 | 306.50 | 310.00 | 310.00 | 2,040 |
| 2025-01-23 | 311.00 | 312.00 | 305.50 | 309.50 | 309.50 | 2,090 |
| 2025-01-22 | 307.50 | 310.00 | 305.50 | 309.00 | 309.00 | 1,570 |
| 2025-01-21 | 303.50 | 318.00 | 303.00 | 305.50 | 305.50 | 4,480 |
| 2025-01-20 | 320.00 | 325.00 | 293.00 | 305.00 | 305.00 | 19,770 |
| 2025-01-17 | 310.00 | 322.50 | 304.00 | 317.50 | 317.50 | 13,950 |
| 2025-01-16 | 301.00 | 313.50 | 298.50 | 310.00 | 310.00 | 13,200 |
| 2025-01-15 | 303.50 | 306.50 | 292.00 | 295.00 | 295.00 | 6,400 |
| 2025-01-14 | 304.50 | 311.00 | 299.50 | 306.00 | 306.00 | 1,800 |
| 2025-01-13 | 303.50 | 320.00 | 299.50 | 303.00 | 303.00 | 8,270 |
| 2025-01-10 | 298.50 | 307.50 | 292.50 | 298.50 | 298.50 | 2,570 |
| 2025-01-09 | 311.50 | 311.50 | 295.00 | 298.00 | 298.00 | 2,190 |
| 2025-01-08 | 298.00 | 312.00 | 296.50 | 306.50 | 306.50 | 5,300 |
| 2025-01-06 | 297.00 | 302.00 | 290.00 | 297.50 | 297.50 | 3,720 |
| 2025-01-03 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,150 |
| 2024-12-30 | 289.50 | 301.00 | 286.00 | 296.00 | 296.00 | 3,460 |
| 2024-12-28 | 279.50 | 294.00 | 279.50 | 285.00 | 285.00 | 9,660 |
| 2024-12-27 | 267.50 | 285.00 | 267.00 | 281.00 | 281.00 | 9,480 |
| 2024-12-26 | 270.00 | 271.50 | 264.00 | 266.00 | 266.00 | 4,770 |
| 2024-12-25 | 270.50 | 272.50 | 267.00 | 269.50 | 269.50 | 1,650 |
| 2024-12-24 | 272.00 | 284.50 | 268.00 | 270.50 | 270.50 | 4,500 |
| 2024-12-23 | 272.00 | 276.00 | 262.50 | 272.00 | 272.00 | 6,050 |
| 2024-12-20 | 249.50 | 274.00 | 246.50 | 267.00 | 267.00 | 10,970 |
| 2024-12-19 | 249.50 | 262.00 | 235.00 | 245.00 | 245.00 | 11,750 |
| 2024-12-18 | 245.50 | 249.00 | 243.50 | 249.00 | 249.00 | 290 |
| 2024-12-17 | 245.00 | 252.50 | 242.50 | 245.00 | 245.00 | 2,060 |
| 2024-12-16 | 254.50 | 258.00 | 240.50 | 245.50 | 245.50 | 3,640 |
| 2024-12-13 | 259.00 | 260.00 | 255.00 | 255.00 | 255.00 | 890 |
| 2024-12-12 | 256.00 | 261.00 | 250.00 | 257.50 | 257.50 | 3,790 |
| 2024-12-11 | 257.50 | 257.50 | 252.00 | 257.00 | 257.00 | 1,030 |
| 2024-12-10 | 260.00 | 262.50 | 257.00 | 258.00 | 258.00 | 950 |
| 2024-12-09 | 256.00 | 265.00 | 250.50 | 262.50 | 262.50 | 3,900 |
| 2024-12-06 | 262.50 | 264.00 | 254.00 | 257.00 | 257.00 | 1,680 |
| 2024-12-05 | 265.00 | 271.50 | 253.00 | 260.00 | 260.00 | 3,220 |
| 2024-12-04 | 262.50 | 270.00 | 260.00 | 265.00 | 265.00 | 2,900 |
| 2024-12-03 | 275.00 | 275.00 | 262.00 | 265.00 | 265.00 | 2,250 |
| 2024-12-02 | 269.00 | 282.00 | 266.00 | 272.50 | 272.50 | 4,810 |
| 2024-11-29 | 263.50 | 290.50 | 258.00 | 265.00 | 265.00 | 12,920 |
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.