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
2024-06-133,130.003,212.003,002.003,176.003,176.00439
2024-06-113,210.003,288.003,210.003,240.003,240.00118
2024-06-103,230.003,410.003,160.003,252.003,252.00565
2024-06-073,286.003,440.003,268.003,334.003,334.00492
2024-06-063,298.003,318.003,224.003,268.003,268.00162
2024-06-053,350.003,488.003,214.003,276.003,276.00565
2024-06-043,484.003,616.003,112.003,338.003,338.00589
2024-06-033,726.003,748.003,232.003,416.003,416.001,325
2024-05-313,750.004,016.003,270.003,514.003,514.002,603
2024-05-303,668.003,892.003,538.003,892.003,892.002,598
2024-05-293,700.003,944.003,430.003,542.003,542.005,322
2024-05-283,020.003,638.002,996.003,548.003,548.004,190
2024-05-273,258.003,362.002,962.003,008.003,008.00593
2024-05-243,614.003,618.003,258.003,258.003,258.001,503
2024-05-233,594.003,772.003,522.003,580.003,580.00621
2024-05-223,616.003,722.003,540.003,642.003,642.001,480
2024-05-213,934.003,950.003,612.003,614.003,614.002,797
2024-05-203,954.003,984.003,812.003,956.003,956.00785
2024-05-174,068.004,134.003,890.003,912.003,912.001,196
2024-05-164,094.004,472.003,954.003,994.003,994.003,068
2024-05-153,886.004,000.003,856.003,994.003,994.00764
2024-05-143,868.003,920.003,772.003,850.003,850.00471
2024-05-133,832.003,902.003,800.003,824.003,824.00420
2024-05-103,908.003,980.003,830.003,846.003,846.00173
2024-05-083,802.004,050.003,770.003,874.003,874.001,748
2024-05-073,812.003,938.003,792.003,820.003,820.00690
2024-05-063,860.003,894.003,828.003,852.003,852.00327
2024-05-033,920.003,954.003,820.003,940.003,940.00364
2024-05-023,870.003,958.003,850.003,920.003,920.00418
2024-04-303,896.003,960.003,876.003,940.003,940.00110
2024-04-293,994.004,150.003,890.003,910.003,910.00816
2024-04-273,848.004,006.003,790.003,958.003,958.001,042
2024-04-264,030.004,272.003,652.003,804.003,804.004,672
2024-04-253,330.004,054.003,330.003,914.003,914.0011,070
2024-04-243,264.003,350.003,264.003,326.003,326.00267
2024-04-233,380.003,380.003,220.003,272.003,272.00584
2024-04-223,286.003,380.003,244.003,348.003,348.001,728
2024-04-193,224.003,400.003,180.003,278.003,278.001,888
2024-04-183,236.003,258.003,150.003,190.003,190.00967
2024-04-173,250.003,490.003,160.003,234.003,234.008,579
2024-04-163,136.003,200.003,050.003,168.003,168.001,010
2024-04-153,260.003,260.003,072.003,106.003,106.00685
2024-04-123,012.003,212.002,950.003,040.003,040.001,453
2024-04-113,116.003,244.002,970.003,056.003,056.00707
2024-04-102,960.003,100.002,878.003,094.003,094.00612
2024-04-092,970.003,080.002,948.002,970.002,970.00248
2024-04-082,948.002,974.002,920.002,962.002,962.00296
2024-04-052,900.002,948.002,890.002,948.002,948.00219
2024-04-042,960.002,984.002,900.002,900.002,900.00939
2024-04-033,102.003,150.002,860.002,960.002,960.002,006
2024-04-022,910.003,270.002,910.003,100.003,100.002,842
2024-04-012,850.003,080.002,822.002,880.002,880.001,375
2024-03-292,806.002,854.002,806.002,846.002,846.00138
2024-03-282,780.002,880.002,772.002,830.002,830.00447
2024-03-272,852.002,852.002,730.002,820.002,820.001,391
2024-03-262,772.002,998.002,770.002,852.002,852.001,434
2024-03-252,720.002,790.002,702.002,770.002,770.00146
2024-03-222,692.002,776.002,626.002,740.002,740.00686
2024-03-212,658.002,716.002,606.002,690.002,690.00553
2024-03-202,618.002,762.002,618.002,680.002,680.00481
← NewerPage 11 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.