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
2024-03-192,698.002,784.002,648.002,664.002,664.001,248
2024-03-182,624.002,742.002,572.002,720.002,720.00835
2024-03-152,602.002,648.002,570.002,638.002,638.00576
2024-03-142,600.002,640.002,460.002,634.002,634.003,011
2024-03-132,528.002,600.002,480.002,600.002,600.001,857
2024-03-122,402.002,528.002,402.002,498.002,498.001,612
2024-03-112,380.002,460.002,378.002,450.002,450.00730
2024-03-072,308.002,410.002,254.002,386.002,386.001,438
2024-03-062,292.002,338.002,280.002,306.002,306.00271
2024-03-052,306.002,346.002,280.002,282.002,282.00127
2024-03-042,318.002,320.002,298.002,300.002,300.0098
2024-03-012,292.002,372.002,292.002,324.002,324.00114
2024-02-292,260.002,318.002,260.002,318.002,318.00195
2024-02-282,260.002,284.002,234.002,244.002,244.00563
2024-02-272,268.002,306.002,242.002,248.002,248.00278
2024-02-262,296.002,342.002,260.002,318.002,318.00296
2024-02-222,302.002,310.002,230.002,290.002,290.00273
2024-02-212,390.002,400.002,242.002,320.002,320.00605
2024-02-202,384.002,430.002,378.002,408.002,408.00161
2024-02-192,390.002,400.002,370.002,392.002,392.00104
2024-02-162,438.002,470.002,390.002,390.002,390.00370
2024-02-152,416.002,440.002,386.002,438.002,438.00310
2024-02-142,416.002,420.002,380.002,386.002,386.00146
2024-02-132,416.002,418.002,374.002,404.002,404.0078
2024-02-122,392.002,418.002,364.002,406.002,406.00333
2024-02-092,392.002,418.002,360.002,368.002,368.00177
2024-02-082,436.002,466.002,366.002,426.002,426.00345
2024-02-072,450.002,450.002,432.002,442.002,442.0051
2024-02-062,422.002,508.002,406.002,454.002,454.00658
2024-02-052,402.002,482.002,374.002,440.002,440.00684
2024-02-022,388.002,418.002,368.002,406.002,406.00321
2024-02-012,384.002,418.002,372.002,382.002,382.00132
2024-01-312,418.002,422.002,324.002,364.002,364.00530
2024-01-302,386.002,410.002,384.002,410.002,410.0065
2024-01-292,456.002,474.002,348.002,404.002,404.00431
2024-01-262,432.002,518.002,422.002,446.002,446.00387
2024-01-252,448.002,462.002,360.002,422.002,422.00630
2024-01-242,470.002,480.002,440.002,440.002,440.00163
2024-01-232,438.002,530.002,430.002,440.002,440.00601
2024-01-222,496.002,516.002,402.002,466.002,466.00667
2024-01-192,504.002,600.002,400.002,494.002,494.002,131
2024-01-182,320.002,648.002,306.002,498.002,498.005,229
2024-01-172,260.002,346.002,242.002,290.002,290.00334
2024-01-162,298.002,324.002,230.002,298.002,298.00418
2024-01-152,362.002,362.002,266.002,304.002,304.00723
2024-01-122,300.002,376.002,246.002,310.002,310.001,107
2024-01-112,290.002,296.002,244.002,288.002,288.00342
2024-01-102,236.002,296.002,232.002,276.002,276.00248
2024-01-092,246.002,260.002,224.002,230.002,230.00204
2024-01-082,222.002,270.002,220.002,252.002,252.00249
2024-01-052,300.002,300.002,212.002,238.002,238.00126
2024-01-042,186.002,210.002,166.002,210.002,210.00213
2024-01-032,178.002,200.002,110.002,172.002,172.00218
2023-12-292,108.002,240.002,108.002,160.002,160.001,228
2023-12-282,144.002,308.002,070.002,098.002,098.002,500
2023-12-272,150.002,150.002,042.002,110.002,110.001,099
2023-12-262,202.002,284.002,110.002,150.002,150.00394
2023-12-252,248.002,314.002,158.002,220.002,220.00699
2023-12-222,296.002,314.002,230.002,256.002,256.00245
2023-12-212,200.002,316.002,194.002,298.002,298.00804
← NewerPage 12 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.