NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 260.00 | 272.00 | 260.00 | 262.00 | 262.00 | 2,360 |
| 2024-11-27 | 274.50 | 274.50 | 241.00 | 257.00 | 257.00 | 13,480 |
| 2024-11-26 | 290.50 | 311.00 | 262.00 | 276.50 | 276.50 | 18,110 |
| 2024-11-25 | 284.00 | 328.00 | 280.00 | 287.00 | 287.00 | 32,470 |
| 2024-11-22 | 284.00 | 287.00 | 280.00 | 281.50 | 281.50 | 1,530 |
| 2024-11-21 | 285.00 | 292.00 | 273.00 | 280.00 | 280.00 | 10,750 |
| 2024-11-20 | 276.50 | 291.00 | 273.00 | 283.50 | 283.50 | 4,490 |
| 2024-11-19 | 282.00 | 284.50 | 276.50 | 277.00 | 277.00 | 2,280 |
| 2024-11-18 | 287.50 | 291.00 | 281.00 | 282.50 | 282.50 | 2,140 |
| 2024-11-15 | 290.50 | 293.50 | 287.00 | 291.50 | 291.50 | 1,760 |
| 2024-11-14 | 293.00 | 295.00 | 284.50 | 290.50 | 290.50 | 5,840 |
| 2024-11-13 | 298.00 | 298.50 | 289.50 | 293.50 | 293.50 | 6,170 |
| 2024-11-12 | 306.50 | 309.50 | 295.00 | 301.00 | 301.00 | 12,600 |
| 2024-11-11 | 294.50 | 306.00 | 291.00 | 304.00 | 304.00 | 6,800 |
| 2024-11-08 | 295.00 | 306.00 | 289.50 | 289.50 | 289.50 | 5,500 |
| 2024-11-07 | 296.50 | 301.50 | 294.50 | 295.00 | 295.00 | 260 |
| 2024-11-06 | 289.50 | 306.00 | 288.50 | 294.50 | 294.50 | 12,170 |
| 2024-11-05 | 289.50 | 296.00 | 285.00 | 286.50 | 286.50 | 2,500 |
| 2024-11-02 | 283.00 | 289.50 | 280.00 | 285.00 | 285.00 | 470 |
| 2024-11-01 | 288.00 | 289.50 | 271.00 | 283.00 | 283.00 | 2,750 |
| 2024-10-31 | 287.00 | 293.50 | 282.50 | 283.00 | 283.00 | 1,420 |
| 2024-10-30 | 287.00 | 296.00 | 286.50 | 291.50 | 291.50 | 3,440 |
| 2024-10-29 | 280.00 | 293.50 | 279.00 | 287.00 | 287.00 | 1,150 |
| 2024-10-28 | 301.00 | 302.00 | 277.50 | 282.00 | 282.00 | 3,300 |
| 2024-10-25 | 329.00 | 335.50 | 292.50 | 301.00 | 301.00 | 18,240 |
| 2024-10-24 | 324.50 | 329.00 | 314.50 | 323.50 | 323.50 | 1,000 |
| 2024-10-23 | 327.00 | 329.50 | 324.00 | 325.50 | 325.50 | 370 |
| 2024-10-22 | 325.00 | 334.00 | 323.00 | 327.00 | 327.00 | 300 |
| 2024-10-21 | 323.00 | 328.00 | 322.00 | 327.50 | 327.50 | 870 |
| 2024-10-18 | 324.00 | 326.00 | 315.50 | 324.50 | 324.50 | 1,420 |
| 2024-10-17 | 327.50 | 334.00 | 324.50 | 324.50 | 324.50 | 640 |
| 2024-10-16 | 320.00 | 328.50 | 317.00 | 327.50 | 327.50 | 4,420 |
| 2024-10-15 | 318.50 | 326.00 | 313.00 | 324.00 | 324.00 | 6,170 |
| 2024-10-14 | 317.50 | 320.00 | 315.00 | 318.50 | 318.50 | 3,670 |
| 2024-10-11 | 323.50 | 323.50 | 317.00 | 318.00 | 318.00 | 1,490 |
| 2024-10-10 | 335.50 | 349.00 | 313.00 | 319.50 | 319.50 | 17,880 |
| 2024-10-09 | 336.00 | 341.00 | 329.00 | 329.00 | 329.00 | 1,100 |
| 2024-10-08 | 336.50 | 349.50 | 335.50 | 338.00 | 338.00 | 2,160 |
| 2024-10-07 | 341.50 | 341.50 | 327.50 | 335.50 | 335.50 | 1,840 |
| 2024-10-04 | 336.50 | 341.50 | 336.50 | 340.00 | 340.00 | 1,090 |
| 2024-10-03 | 351.50 | 354.00 | 337.00 | 337.00 | 337.00 | 1,180 |
| 2024-10-02 | 357.50 | 357.50 | 345.50 | 345.50 | 345.50 | 650 |
| 2024-10-01 | 359.50 | 359.50 | 342.00 | 357.00 | 357.00 | 2,600 |
| 2024-09-30 | 359.00 | 363.50 | 358.50 | 359.00 | 359.00 | 1,390 |
| 2024-09-27 | 359.00 | 364.00 | 354.50 | 357.00 | 357.00 | 1,240 |
| 2024-09-26 | 358.50 | 362.00 | 350.50 | 357.50 | 357.50 | 1,920 |
| 2024-09-25 | 344.50 | 371.50 | 340.50 | 357.00 | 357.00 | 12,320 |
| 2024-09-24 | 350.00 | 350.00 | 337.00 | 341.00 | 341.00 | 2,040 |
| 2024-09-23 | 338.00 | 349.00 | 332.50 | 343.00 | 343.00 | 5,420 |
| 2024-09-20 | 325.00 | 337.00 | 325.00 | 336.00 | 336.00 | 1,440 |
| 2024-09-19 | 329.00 | 339.50 | 320.50 | 325.00 | 325.00 | 5,310 |
| 2024-09-18 | 319.50 | 337.00 | 318.50 | 331.50 | 331.50 | 8,930 |
| 2024-09-17 | 308.00 | 347.00 | 308.00 | 319.00 | 319.00 | 15,210 |
| 2024-09-16 | 298.00 | 312.00 | 294.00 | 308.00 | 308.00 | 2,550 |
| 2024-09-13 | 294.00 | 299.00 | 290.00 | 296.50 | 296.50 | 2,720 |
| 2024-09-12 | 305.00 | 305.00 | 295.00 | 297.00 | 297.00 | 8,700 |
| 2024-09-11 | 309.00 | 309.00 | 301.50 | 305.00 | 305.00 | 880 |
| 2024-09-10 | 302.00 | 317.50 | 302.00 | 307.00 | 307.00 | 5,090 |
| 2024-09-09 | 292.50 | 301.00 | 291.50 | 299.50 | 299.50 | 4,050 |
| 2024-09-06 | 295.00 | 295.00 | 288.50 | 290.00 | 290.00 | 2,950 |
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.