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
2023-09-272,693.002,693.002,528.002,583.002,583.00296
2023-09-262,753.002,753.002,580.002,621.002,621.00502
2023-09-252,630.002,768.002,600.002,710.002,710.001,092
2023-09-222,570.002,630.002,420.002,629.002,629.00458
2023-09-212,563.002,745.002,470.002,570.002,570.001,320
2023-09-202,538.002,538.002,201.002,500.002,500.001,313
2023-09-192,713.002,713.002,533.002,569.002,569.00433
2023-09-182,658.002,884.002,489.002,615.002,615.002,010
2023-09-152,658.002,660.002,413.002,539.002,539.001,608
2023-09-142,765.002,765.002,300.002,490.002,490.001,906
2023-09-132,670.002,784.002,630.002,747.002,747.00756
2023-09-122,648.002,670.002,510.002,670.002,670.00580
2023-09-112,726.002,741.002,640.002,641.002,641.00572
2023-09-082,746.002,746.002,617.002,733.002,733.00778
2023-09-072,798.002,948.002,684.002,730.002,730.002,405
2023-09-062,855.002,983.002,754.002,798.002,798.002,233
2023-09-052,697.003,062.002,639.002,800.002,800.0012,857
2023-09-042,626.002,626.002,501.002,621.002,621.001,388
2023-09-012,682.002,682.002,545.002,589.002,589.00680
2023-08-312,652.002,750.002,499.002,630.002,630.002,573
2023-08-302,530.002,648.002,450.002,626.002,626.003,510
2023-08-292,380.002,500.002,359.002,500.002,500.002,486
2023-08-282,242.002,379.002,242.002,376.002,376.00951
2023-08-252,321.002,348.002,230.002,303.002,303.00692
2023-08-242,343.002,347.002,163.002,294.002,294.001,096
2023-08-232,414.002,460.002,200.002,333.002,333.002,076
2023-08-222,430.002,485.002,350.002,400.002,400.001,405
2023-08-212,535.002,536.002,395.002,461.002,461.00917
2023-08-182,515.002,675.002,350.002,438.002,438.003,535
2023-08-172,227.002,500.002,226.002,500.002,500.004,493
2023-08-162,296.002,350.002,200.002,226.002,226.003,876
2023-08-152,205.002,297.002,140.002,286.002,286.001,539
2023-08-142,221.002,330.002,206.002,208.002,208.002,510
2023-08-112,141.002,222.002,141.002,215.002,215.001,219
2023-08-102,162.002,200.002,121.002,143.002,143.00517
2023-08-092,142.002,170.002,090.002,161.002,161.00513
2023-08-082,177.002,180.002,090.002,162.002,162.00670
2023-08-072,199.002,217.002,143.002,176.002,176.001,332
2023-08-042,195.002,244.002,141.002,142.002,142.001,348
2023-08-032,164.002,208.002,141.002,178.002,178.001,002
2023-08-022,187.002,187.002,114.002,162.002,162.00689
2023-08-012,158.002,260.002,155.002,165.002,165.001,691
2023-07-312,178.002,220.002,140.002,158.002,158.001,373
2023-07-282,231.002,231.002,140.002,177.002,177.00571
2023-07-272,199.002,247.002,167.002,199.002,199.00659
2023-07-262,298.002,298.002,165.002,209.002,209.001,839
2023-07-252,187.002,188.002,155.002,187.002,187.00382
2023-07-242,179.002,219.002,146.002,188.002,188.00783
2023-07-212,172.002,208.002,101.002,170.002,170.001,086
2023-07-202,139.002,175.002,121.002,132.002,132.001,005
2023-07-192,137.002,137.002,100.002,129.002,129.00996
2023-07-182,140.002,189.002,010.002,135.002,135.004,213
2023-07-172,204.002,313.002,129.002,161.002,161.001,282
2023-07-142,390.002,390.002,170.002,204.002,204.002,895
2023-07-132,000.002,476.001,945.002,260.002,260.0032,799
2023-07-121,896.001,949.001,865.001,934.001,934.00665
2023-07-111,890.001,931.001,875.001,907.001,907.00618
2023-07-101,881.001,998.001,851.001,947.001,947.001,138
2023-07-071,900.001,914.001,845.001,900.001,900.001,624
2023-07-061,900.001,926.001,850.001,860.001,860.001,242
← NewerPage 14 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.