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
2023-12-202,154.002,316.002,120.002,198.002,198.001,019
2023-12-192,298.002,350.002,120.002,120.002,120.00765
2023-12-181,990.002,400.001,988.002,234.002,234.002,076
2023-12-152,006.002,006.001,902.001,992.001,992.00617
2023-12-142,022.002,048.002,014.002,030.002,030.00128
2023-12-131,940.002,020.001,940.002,020.002,020.00164
2023-12-121,954.001,960.001,934.001,958.001,958.00201
2023-12-111,984.002,004.001,906.001,966.001,966.00318
2023-12-081,980.002,006.001,962.002,000.002,000.00151
2023-12-072,026.002,026.001,950.001,960.001,960.00256
2023-12-062,016.002,050.002,012.002,040.002,040.0085
2023-12-052,028.002,052.001,968.002,032.002,032.00608
2023-12-042,116.002,116.002,024.002,024.002,024.00131
2023-12-012,126.002,148.002,108.002,128.002,128.0062
2023-11-302,132.002,150.002,082.002,136.002,136.0090
2023-11-292,140.002,142.002,120.002,142.002,142.0080
2023-11-282,122.002,136.002,106.002,136.002,136.0086
2023-11-272,198.002,198.002,080.002,080.002,080.00186
2023-11-242,214.002,226.002,184.002,202.002,202.00376
2023-11-232,240.002,290.002,204.002,228.002,228.00437
2023-11-222,220.002,270.002,186.002,238.002,238.00109
2023-11-212,190.002,220.002,188.002,218.002,218.00161
2023-11-202,192.002,210.002,186.002,208.002,208.0016
2023-11-172,290.002,292.002,160.002,208.002,208.00354
2023-11-162,186.002,300.002,182.002,272.002,272.00960
2023-11-152,128.002,188.002,000.002,160.002,160.00714
2023-11-142,272.002,292.002,014.002,044.002,044.001,711
2023-11-132,314.002,316.002,250.002,290.002,290.00662
2023-11-102,354.002,362.002,250.002,310.002,310.00882
2023-11-092,406.002,440.002,322.002,362.002,362.001,194
2023-11-082,434.002,472.002,300.002,390.002,390.00344
2023-11-072,390.002,474.002,378.002,432.002,432.00269
2023-11-062,392.002,400.002,372.002,380.002,380.00119
2023-11-032,396.002,406.002,388.002,392.002,392.0036
2023-11-022,390.002,408.002,388.002,400.002,400.00115
2023-11-012,408.002,430.002,360.002,386.002,386.00361
2023-10-312,414.002,434.002,354.002,401.002,401.00392
2023-10-302,446.002,446.002,357.002,430.002,430.001,034
2023-10-272,445.002,499.002,410.002,441.002,441.00333
2023-10-262,511.002,534.002,410.002,469.002,469.001,460
2023-10-252,547.002,597.002,410.002,497.002,497.001,311
2023-10-242,564.002,629.002,485.002,511.002,511.002,295
2023-10-232,565.002,589.002,444.002,525.002,525.001,645
2023-10-202,433.002,700.002,400.002,539.002,539.004,984
2023-10-192,441.002,695.002,414.002,446.002,446.003,363
2023-10-182,473.002,494.002,409.002,424.002,424.00677
2023-10-172,470.002,482.002,433.002,470.002,470.00584
2023-10-162,400.002,500.002,341.002,460.002,460.002,002
2023-10-132,400.002,430.002,351.002,407.002,407.00624
2023-10-122,492.002,492.002,275.002,380.002,380.001,551
2023-10-112,495.002,499.002,400.002,477.002,477.00578
2023-10-102,488.002,504.002,405.002,492.002,492.00414
2023-10-092,518.002,550.002,401.002,498.002,498.00915
2023-10-062,519.002,520.002,502.002,510.002,510.00131
2023-10-052,637.002,637.002,465.002,509.002,509.00584
2023-10-042,615.002,647.002,490.002,627.002,627.00358
2023-10-032,720.002,720.002,601.002,614.002,614.00321
2023-10-022,655.002,715.002,596.002,689.002,689.00817
2023-09-292,551.002,647.002,551.002,599.002,599.00112
2023-09-282,654.002,654.002,580.002,611.002,611.00255
← NewerPage 13 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.