Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,998.00 | 1,998.00 | 1,844.00 | 1,863.00 | 1,863.00 | 6,181 |
| 2023-07-04 | 1,815.00 | 2,088.00 | 1,761.00 | 1,989.00 | 1,989.00 | 10,598 |
| 2023-07-03 | 1,830.00 | 1,863.00 | 1,791.00 | 1,815.00 | 1,815.00 | 352 |
| 2023-06-30 | 1,829.00 | 1,829.00 | 1,819.00 | 1,819.00 | 1,819.00 | 26 |
| 2023-06-29 | 1,810.00 | 1,831.00 | 1,810.00 | 1,829.00 | 1,829.00 | 50 |
| 2023-06-28 | 1,804.00 | 1,848.00 | 1,750.00 | 1,840.00 | 1,840.00 | 221 |
| 2023-06-27 | 1,815.00 | 1,828.00 | 1,815.00 | 1,815.00 | 1,815.00 | 58 |
| 2023-06-26 | 1,834.00 | 1,840.00 | 1,815.00 | 1,821.00 | 1,821.00 | 94 |
| 2023-06-23 | 1,891.00 | 1,891.00 | 1,826.00 | 1,842.00 | 1,842.00 | 167 |
| 2023-06-22 | 1,897.00 | 1,912.00 | 1,830.00 | 1,850.00 | 1,850.00 | 578 |
| 2023-06-21 | 1,843.00 | 1,899.00 | 1,824.00 | 1,845.00 | 1,845.00 | 1,263 |
| 2023-06-20 | 1,869.00 | 1,876.00 | 1,820.00 | 1,845.00 | 1,845.00 | 166 |
| 2023-06-19 | 1,884.00 | 1,884.00 | 1,855.00 | 1,881.00 | 1,881.00 | 74 |
| 2023-06-16 | 1,928.00 | 1,928.00 | 1,858.00 | 1,885.00 | 1,885.00 | 341 |
| 2023-06-15 | 1,826.00 | 1,956.00 | 1,816.00 | 1,928.00 | 1,928.00 | 811 |
| 2023-06-14 | 1,800.00 | 1,837.00 | 1,799.00 | 1,824.00 | 1,824.00 | 134 |
| 2023-06-13 | 1,831.00 | 1,857.00 | 1,831.00 | 1,842.00 | 1,842.00 | 238 |
| 2023-06-09 | 1,858.00 | 1,858.00 | 1,799.00 | 1,825.00 | 1,825.00 | 52 |
| 2023-06-08 | 1,846.00 | 1,850.00 | 1,796.00 | 1,815.00 | 1,815.00 | 92 |
| 2023-06-07 | 1,821.00 | 1,845.00 | 1,820.00 | 1,840.00 | 1,840.00 | 58 |
| 2023-06-06 | 1,757.00 | 1,823.00 | 1,757.00 | 1,821.00 | 1,821.00 | 193 |
| 2023-06-05 | 1,738.00 | 1,888.00 | 1,738.00 | 1,820.00 | 1,820.00 | 1,407 |
| 2023-06-02 | 1,736.00 | 1,739.00 | 1,731.00 | 1,739.00 | 1,739.00 | 52 |
| 2023-06-01 | 1,729.00 | 1,741.00 | 1,727.00 | 1,740.00 | 1,740.00 | 58 |
| 2023-05-31 | 1,728.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,720.00 | 114 |
| 2023-05-30 | 1,749.00 | 1,758.00 | 1,730.00 | 1,734.00 | 1,734.00 | 205 |
| 2023-05-29 | 1,743.00 | 1,775.00 | 1,743.00 | 1,764.00 | 1,764.00 | 208 |
| 2023-05-26 | 1,768.00 | 1,770.00 | 1,744.00 | 1,749.00 | 1,749.00 | 157 |
| 2023-05-25 | 1,754.00 | 1,763.00 | 1,747.00 | 1,761.00 | 1,761.00 | 60 |
| 2023-05-24 | 1,736.00 | 1,754.00 | 1,728.00 | 1,754.00 | 1,754.00 | 53 |
| 2023-05-23 | 1,772.00 | 1,773.00 | 1,722.00 | 1,747.00 | 1,747.00 | 214 |
| 2023-05-22 | 1,774.00 | 1,774.00 | 1,750.00 | 1,765.00 | 1,765.00 | 194 |
| 2023-05-19 | 1,754.00 | 1,783.00 | 1,752.00 | 1,757.00 | 1,757.00 | 275 |
| 2023-05-18 | 1,748.00 | 1,840.00 | 1,741.00 | 1,774.00 | 1,774.00 | 528 |
| 2023-05-17 | 1,748.00 | 1,751.00 | 1,729.00 | 1,744.00 | 1,744.00 | 247 |
| 2023-05-16 | 1,764.00 | 1,764.00 | 1,748.00 | 1,753.00 | 1,753.00 | 126 |
| 2023-05-15 | 1,774.00 | 1,819.00 | 1,735.00 | 1,762.00 | 1,762.00 | 219 |
| 2023-05-12 | 1,764.00 | 1,766.00 | 1,738.00 | 1,750.00 | 1,750.00 | 48 |
| 2023-05-11 | 1,768.00 | 1,820.00 | 1,713.00 | 1,758.00 | 1,758.00 | 358 |
| 2023-05-10 | 1,745.00 | 1,760.00 | 1,702.00 | 1,735.00 | 1,735.00 | 536 |
| 2023-05-08 | 1,727.00 | 1,727.00 | 1,707.00 | 1,711.00 | 1,711.00 | 52 |
| 2023-05-05 | 1,724.00 | 1,785.00 | 1,711.00 | 1,736.00 | 1,736.00 | 635 |
| 2023-05-04 | 1,775.00 | 1,814.00 | 1,701.00 | 1,725.00 | 1,725.00 | 968 |
| 2023-05-03 | 1,841.00 | 1,856.00 | 1,746.00 | 1,818.00 | 1,818.00 | 665 |
| 2023-05-02 | 1,861.00 | 1,895.00 | 1,833.00 | 1,864.00 | 1,864.00 | 719 |
| 2023-04-28 | 1,913.00 | 1,913.00 | 1,861.00 | 1,863.00 | 1,863.00 | 249 |
| 2023-04-27 | 1,896.00 | 1,924.00 | 1,870.00 | 1,884.00 | 1,884.00 | 220 |
| 2023-04-26 | 1,898.00 | 1,931.00 | 1,866.00 | 1,896.00 | 1,896.00 | 426 |
| 2023-04-25 | 1,908.00 | 1,909.00 | 1,872.00 | 1,874.00 | 1,874.00 | 419 |
| 2023-04-24 | 1,872.00 | 1,940.00 | 1,852.00 | 1,895.00 | 1,895.00 | 624 |
| 2023-04-21 | 1,900.00 | 1,918.00 | 1,871.00 | 1,884.00 | 1,884.00 | 228 |
| 2023-04-20 | 1,875.00 | 1,886.00 | 1,862.00 | 1,877.00 | 1,877.00 | 153 |
| 2023-04-19 | 1,907.00 | 1,907.00 | 1,870.00 | 1,882.00 | 1,882.00 | 171 |
| 2023-04-18 | 1,925.00 | 1,948.00 | 1,863.00 | 1,890.00 | 1,890.00 | 432 |
| 2023-04-17 | 1,876.00 | 1,919.00 | 1,861.00 | 1,889.00 | 1,889.00 | 542 |
| 2023-04-14 | 1,864.00 | 1,920.00 | 1,845.00 | 1,885.00 | 1,885.00 | 728 |
| 2023-04-13 | 1,876.00 | 1,903.00 | 1,844.00 | 1,865.00 | 1,865.00 | 435 |
| 2023-04-12 | 1,903.00 | 1,914.00 | 1,861.00 | 1,879.00 | 1,879.00 | 450 |
| 2023-04-11 | 1,909.00 | 1,934.00 | 1,876.00 | 1,882.00 | 1,882.00 | 730 |
| 2023-04-10 | 1,892.00 | 1,927.00 | 1,892.00 | 1,900.00 | 1,900.00 | 358 |
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.