NEFAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 197.00 | 201.00 | 197.00 | 197.50 | 197.50 | 1,630 |
| 2026-10-16 | 197.00 | 197.00 | 195.00 | 196.50 | 196.50 | 430 |
| 2026-10-15 | 198.00 | 198.00 | 195.00 | 195.50 | 195.50 | 370 |
| 2026-10-14 | 196.50 | 199.00 | 195.50 | 196.00 | 196.00 | 1,670 |
| 2026-10-13 | 194.00 | 199.50 | 194.00 | 197.50 | 197.50 | 3,270 |
| 2026-10-12 | 197.50 | 197.50 | 193.00 | 195.50 | 195.50 | 1,820 |
| 2026-10-09 | 197.00 | 197.50 | 191.00 | 194.50 | 194.50 | 1,580 |
| 2026-10-08 | 198.00 | 198.00 | 193.00 | 197.00 | 197.00 | 1,100 |
| 2026-10-07 | 197.50 | 199.00 | 197.00 | 197.00 | 197.00 | 270 |
| 2026-10-06 | 201.00 | 201.00 | 186.00 | 197.00 | 197.00 | 5,880 |
| 2026-10-05 | 200.50 | 203.00 | 200.00 | 203.00 | 203.00 | 210 |
| 2026-10-02 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 40 |
| 2026-10-01 | 203.50 | 204.50 | 203.50 | 204.50 | 204.50 | 700 |
| 2026-09-30 | 199.50 | 207.50 | 197.50 | 200.00 | 200.00 | 8,330 |
| 2026-09-29 | 197.50 | 201.00 | 197.50 | 200.00 | 200.00 | 70 |
| 2026-09-28 | 201.00 | 203.50 | 197.00 | 197.00 | 197.00 | 1,420 |
| 2026-09-25 | 199.00 | 208.50 | 196.50 | 202.00 | 202.00 | 5,720 |
| 2026-09-24 | 200.50 | 203.00 | 199.50 | 199.50 | 199.50 | 1,250 |
| 2026-09-23 | 199.00 | 205.00 | 198.00 | 198.50 | 198.50 | 810 |
| 2026-09-22 | 196.00 | 206.00 | 195.50 | 200.50 | 200.50 | 3,560 |
| 2026-09-21 | 197.50 | 202.00 | 194.00 | 201.50 | 201.50 | 13,200 |
| 2026-09-18 | 197.50 | 198.50 | 187.50 | 195.00 | 195.00 | 2,270 |
| 2026-09-17 | 197.00 | 199.00 | 195.50 | 197.50 | 197.50 | 330 |
| 2026-09-16 | 199.00 | 203.50 | 197.50 | 198.00 | 198.00 | 1,850 |
| 2026-09-15 | 202.00 | 202.50 | 197.50 | 202.00 | 202.00 | 1,180 |
| 2026-09-14 | 201.00 | 204.50 | 200.50 | 203.50 | 203.50 | 4,040 |
| 2026-09-11 | 205.50 | 213.50 | 197.00 | 203.00 | 203.00 | 34,460 |
| 2026-09-10 | 203.50 | 208.50 | 203.50 | 207.50 | 207.50 | 1,170 |
| 2026-09-09 | 202.50 | 207.50 | 201.00 | 204.00 | 204.00 | 5,070 |
| 2026-09-08 | 208.50 | 210.50 | 199.00 | 204.00 | 204.00 | 10,900 |
| 2026-09-07 | 208.00 | 215.00 | 205.00 | 207.50 | 207.50 | 16,850 |
| 2026-09-04 | 203.50 | 215.50 | 203.50 | 205.50 | 205.50 | 7,150 |
| 2026-09-03 | 201.50 | 208.00 | 199.00 | 200.50 | 200.50 | 11,170 |
| 2026-09-02 | 204.00 | 204.50 | 199.50 | 201.00 | 201.00 | 3,010 |
| 2026-09-01 | 202.50 | 205.50 | 199.00 | 199.50 | 199.50 | 9,610 |
| 2026-08-31 | 216.50 | 224.00 | 193.00 | 213.50 | 213.50 | 46,900 |
| 2026-08-28 | 218.00 | 218.00 | 213.50 | 217.50 | 217.50 | 13,930 |
| 2026-08-27 | 214.50 | 220.00 | 212.00 | 217.00 | 217.00 | 5,190 |
| 2026-08-26 | 215.00 | 215.50 | 208.50 | 213.50 | 213.50 | 4,230 |
| 2026-08-25 | 211.00 | 217.50 | 211.00 | 217.50 | 217.50 | 2,760 |
| 2026-08-24 | 213.00 | 218.00 | 208.00 | 208.00 | 208.00 | 7,110 |
| 2026-08-21 | 211.50 | 215.00 | 208.50 | 212.50 | 212.50 | 13,370 |
| 2026-08-20 | 209.50 | 215.50 | 205.50 | 213.50 | 213.50 | 21,000 |
| 2026-08-19 | 216.00 | 217.50 | 205.00 | 213.50 | 213.50 | 19,970 |
| 2026-08-18 | 225.50 | 238.00 | 208.50 | 230.50 | 230.50 | 118,630 |
| 2026-08-17 | 233.00 | 245.00 | 214.50 | 221.00 | 221.00 | 31,780 |
| 2026-08-14 | 220.50 | 247.50 | 215.00 | 229.50 | 229.50 | 54,120 |
| 2026-08-13 | 223.00 | 228.00 | 210.50 | 212.50 | 212.50 | 22,570 |
| 2026-08-12 | 230.50 | 240.00 | 223.50 | 229.00 | 229.00 | 30,310 |
| 2026-08-11 | 226.00 | 236.50 | 223.00 | 228.50 | 228.50 | 11,190 |
| 2026-08-10 | 239.00 | 240.00 | 218.50 | 230.00 | 230.00 | 52,680 |
| 2026-08-07 | 246.00 | 246.50 | 229.00 | 236.00 | 236.00 | 46,690 |
| 2026-08-06 | 258.50 | 274.50 | 243.00 | 273.50 | 273.50 | 40,740 |
| 2026-08-05 | 229.50 | 258.00 | 229.50 | 257.00 | 257.00 | 17,860 |
| 2026-08-04 | 226.50 | 242.50 | 216.50 | 222.50 | 222.50 | 55,680 |
| 2026-08-03 | 193.50 | 236.00 | 191.00 | 225.50 | 225.50 | 79,910 |
| 2026-07-31 | 201.50 | 201.50 | 185.50 | 189.50 | 189.50 | 9,620 |
| 2026-07-30 | 202.00 | 223.00 | 198.00 | 200.00 | 200.00 | 36,720 |
| 2026-07-29 | 192.00 | 208.50 | 189.00 | 190.50 | 190.50 | 13,590 |
| 2026-07-28 | 182.50 | 203.50 | 181.00 | 192.50 | 192.50 | 13,870 |
Page 1 of 22 · 1,270 trading daysOlder →
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.