Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VJGZ.MCX stock page

Var’yeganneftegaz PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-052,450.002,595.002,450.002,520.002,520.00143
2024-09-042,425.002,505.002,425.002,500.002,500.0060
2024-09-032,500.002,515.002,425.002,480.002,480.00218
2024-09-022,505.002,625.002,405.002,455.002,455.00391
2024-08-302,670.002,670.002,420.002,500.002,500.00378
2024-08-292,650.002,920.002,600.002,600.002,600.001,631
2024-08-282,755.002,755.002,555.002,655.002,655.00291
2024-08-272,890.002,900.002,650.002,750.002,750.00910
2024-08-262,605.002,735.002,505.002,680.002,680.00830
2024-08-232,695.002,710.002,520.002,600.002,600.00115
2024-08-222,860.002,860.002,650.002,690.002,690.00336
2024-08-212,830.002,900.002,780.002,855.002,855.00208
2024-08-202,920.002,920.002,780.002,800.002,800.00214
2024-08-192,945.002,950.002,700.002,855.002,855.00583
2024-08-162,950.003,070.002,940.002,995.002,995.00297
2024-08-153,185.003,245.002,795.002,950.002,950.00759
2024-08-143,230.003,240.003,120.003,155.003,155.00194
2024-08-133,275.003,275.003,170.003,200.003,200.00243
2024-08-123,150.003,250.003,115.003,245.003,245.00359
2024-08-093,210.003,210.003,125.003,150.003,150.00342
2024-08-083,295.003,295.003,195.003,205.003,205.00244
2024-08-073,275.003,300.003,235.003,295.003,295.00100
2024-08-063,235.003,400.003,205.003,220.003,220.00211
2024-08-053,235.003,290.003,190.003,205.003,205.00141
2024-08-023,415.003,460.003,225.003,310.003,310.00562
2024-08-013,350.003,480.003,200.003,400.003,400.001,016
2024-07-313,340.003,628.003,322.003,354.003,354.003,512
2024-07-303,122.003,394.003,122.003,328.003,328.001,177
2024-07-293,384.003,414.003,142.003,150.003,150.00287
2024-07-263,180.003,388.003,142.003,374.003,374.00930
2024-07-253,240.003,240.003,138.003,150.003,150.00206
2024-07-243,266.003,266.003,102.003,140.003,140.00890
2024-07-233,406.003,660.003,216.003,236.003,236.002,349
2024-07-223,536.003,584.003,320.003,394.003,394.003,973
2024-07-193,506.003,834.003,376.003,538.003,538.002,897
2024-07-183,248.003,536.003,248.003,536.003,536.003,537
2024-07-173,124.003,224.003,046.003,220.003,220.002,384
2024-07-163,068.003,268.002,888.002,934.002,934.003,722
2024-07-152,740.002,974.002,740.002,974.002,974.00917
2024-07-122,552.002,710.002,472.002,710.002,710.00816
2024-07-112,408.002,596.002,280.002,460.002,460.00571
2024-07-102,958.003,000.002,430.002,460.002,460.001,727
2024-07-092,482.003,034.002,370.003,028.003,028.003,539
2024-07-082,580.002,620.002,468.002,486.002,486.00613
2024-07-052,786.002,786.002,538.002,604.002,604.002,207
2024-07-042,930.002,938.002,786.002,786.002,786.00242
2024-07-032,758.002,900.002,758.002,882.002,882.00368
2024-07-022,760.002,760.002,662.002,736.002,736.001,250
2024-07-012,816.002,816.002,736.002,782.002,782.00163
2024-06-282,814.002,814.002,700.002,760.002,760.00677
2024-06-272,928.002,928.002,812.002,836.002,836.00104
2024-06-262,930.002,930.002,822.002,880.002,880.0074
2024-06-252,934.002,936.002,822.002,860.002,860.00365
2024-06-242,962.003,024.002,900.002,924.002,924.00408
2024-06-212,994.003,028.002,928.002,992.002,992.0069
2024-06-202,934.003,042.002,854.002,958.002,958.00273
2024-06-193,146.003,218.002,918.002,946.002,946.00888
2024-06-183,194.003,220.003,100.003,144.003,144.00180
2024-06-173,228.003,228.003,188.003,224.003,224.0093
2024-06-143,180.003,228.003,152.003,192.003,192.00250
← NewerPage 10 of 22 · 1,272 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.