Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,892.00 | 1,927.00 | 1,892.00 | 1,900.00 | 1,900.00 | 358 |
| 2023-04-07 | 1,928.00 | 1,929.00 | 1,875.00 | 1,903.00 | 1,903.00 | 775 |
| 2023-04-06 | 1,932.00 | 1,934.00 | 1,917.00 | 1,929.00 | 1,929.00 | 491 |
| 2023-04-05 | 1,931.00 | 1,948.00 | 1,862.00 | 1,911.00 | 1,911.00 | 1,004 |
| 2023-04-04 | 1,941.00 | 1,949.00 | 1,878.00 | 1,912.00 | 1,912.00 | 793 |
| 2023-04-03 | 1,898.00 | 2,130.00 | 1,850.00 | 1,920.00 | 1,920.00 | 4,340 |
| 2023-03-31 | 1,903.00 | 1,911.00 | 1,881.00 | 1,896.00 | 1,896.00 | 371 |
| 2023-03-30 | 1,886.00 | 1,925.00 | 1,870.00 | 1,909.00 | 1,909.00 | 546 |
| 2023-03-29 | 1,899.00 | 1,910.00 | 1,885.00 | 1,886.00 | 1,886.00 | 284 |
| 2023-03-28 | 1,885.00 | 1,901.00 | 1,880.00 | 1,891.00 | 1,891.00 | 315 |
| 2023-03-27 | 1,895.00 | 1,898.00 | 1,881.00 | 1,886.00 | 1,886.00 | 281 |
| 2023-03-24 | 1,852.00 | 1,900.00 | 1,850.00 | 1,867.00 | 1,867.00 | 474 |
| 2023-03-23 | 1,864.00 | 1,907.00 | 1,841.00 | 1,870.00 | 1,870.00 | 452 |
| 2023-03-22 | 1,885.00 | 1,901.00 | 1,830.00 | 1,869.00 | 1,869.00 | 453 |
| 2023-03-21 | 1,908.00 | 1,967.00 | 1,830.00 | 1,862.00 | 1,862.00 | 1,457 |
| 2023-03-20 | 1,853.00 | 1,897.00 | 1,803.00 | 1,890.00 | 1,890.00 | 505 |
| 2023-03-17 | 1,852.00 | 1,899.00 | 1,852.00 | 1,878.00 | 1,878.00 | 512 |
| 2023-03-16 | 1,860.00 | 1,924.00 | 1,782.00 | 1,845.00 | 1,845.00 | 714 |
| 2023-03-15 | 1,886.00 | 1,895.00 | 1,882.00 | 1,890.00 | 1,890.00 | 145 |
| 2023-03-14 | 1,914.00 | 1,914.00 | 1,887.00 | 1,889.00 | 1,889.00 | 220 |
| 2023-03-13 | 1,920.00 | 1,920.00 | 1,850.00 | 1,892.00 | 1,892.00 | 308 |
| 2023-03-10 | 1,917.00 | 1,917.00 | 1,895.00 | 1,896.00 | 1,896.00 | 271 |
| 2023-03-09 | 1,974.00 | 1,974.00 | 1,903.00 | 1,911.00 | 1,911.00 | 652 |
| 2023-03-07 | 1,934.00 | 1,945.00 | 1,916.00 | 1,945.00 | 1,945.00 | 349 |
| 2023-03-06 | 1,936.00 | 1,937.00 | 1,880.00 | 1,931.00 | 1,931.00 | 1,313 |
| 2023-03-03 | 1,904.00 | 1,979.00 | 1,890.00 | 1,934.00 | 1,934.00 | 2,290 |
| 2023-03-02 | 1,940.00 | 2,030.00 | 1,860.00 | 1,915.00 | 1,915.00 | 1,983 |
| 2023-03-01 | 1,914.00 | 1,932.00 | 1,902.00 | 1,924.00 | 1,924.00 | 777 |
| 2023-02-28 | 2,027.00 | 2,055.00 | 1,840.00 | 1,900.00 | 1,900.00 | 2,387 |
| 2023-02-27 | 1,800.00 | 2,154.00 | 1,800.00 | 1,950.00 | 1,950.00 | 16,458 |
| 2023-02-24 | 1,743.00 | 1,818.00 | 1,716.00 | 1,800.00 | 1,800.00 | 1,066 |
| 2023-02-22 | 1,749.00 | 1,756.00 | 1,702.00 | 1,725.00 | 1,725.00 | 322 |
| 2023-02-21 | 1,692.00 | 1,757.00 | 1,677.00 | 1,733.00 | 1,733.00 | 648 |
| 2023-02-20 | 1,705.00 | 1,762.00 | 1,665.00 | 1,705.00 | 1,705.00 | 1,125 |
| 2023-02-17 | 1,766.00 | 1,766.00 | 1,684.00 | 1,704.00 | 1,704.00 | 290 |
| 2023-02-16 | 1,717.00 | 1,773.00 | 1,651.00 | 1,766.00 | 1,766.00 | 1,316 |
| 2023-02-15 | 1,778.00 | 1,826.00 | 1,635.00 | 1,750.00 | 1,750.00 | 1,132 |
| 2023-02-14 | 1,897.00 | 1,900.00 | 1,741.00 | 1,769.00 | 1,769.00 | 1,880 |
| 2023-02-13 | 1,772.00 | 1,907.00 | 1,708.00 | 1,840.00 | 1,840.00 | 2,921 |
| 2023-02-10 | 2,368.00 | 2,780.00 | 1,707.00 | 1,771.00 | 1,771.00 | 26,906 |
| 2023-02-09 | 1,554.00 | 2,153.00 | 1,552.00 | 2,153.00 | 2,153.00 | 14,440 |
| 2023-02-08 | 1,489.00 | 1,550.00 | 1,489.00 | 1,545.00 | 1,545.00 | 2,136 |
| 2023-02-07 | 1,493.00 | 1,495.00 | 1,473.00 | 1,490.00 | 1,490.00 | 344 |
| 2023-02-06 | 1,461.00 | 1,495.00 | 1,460.00 | 1,485.00 | 1,485.00 | 316 |
| 2023-02-03 | 1,485.00 | 1,500.00 | 1,460.00 | 1,478.00 | 1,478.00 | 763 |
| 2023-02-02 | 1,508.00 | 1,508.00 | 1,459.00 | 1,465.00 | 1,465.00 | 677 |
| 2023-02-01 | 1,486.00 | 1,510.00 | 1,436.00 | 1,483.00 | 1,483.00 | 1,086 |
| 2023-01-31 | 1,462.00 | 1,492.00 | 1,433.00 | 1,477.00 | 1,477.00 | 537 |
| 2023-01-30 | 1,412.00 | 1,498.00 | 1,410.00 | 1,448.00 | 1,448.00 | 626 |
| 2023-01-27 | 1,460.00 | 1,470.00 | 1,396.00 | 1,438.00 | 1,438.00 | 500 |
| 2023-01-26 | 1,410.00 | 1,500.00 | 1,388.00 | 1,447.00 | 1,447.00 | 3,108 |
| 2023-01-25 | 1,385.00 | 1,445.00 | 1,384.00 | 1,401.00 | 1,401.00 | 1,034 |
| 2023-01-24 | 1,408.00 | 1,507.00 | 1,380.00 | 1,417.00 | 1,417.00 | 3,431 |
| 2023-01-23 | 1,409.00 | 1,430.00 | 1,361.00 | 1,391.00 | 1,391.00 | 1,112 |
| 2023-01-20 | 1,351.00 | 1,500.00 | 1,340.00 | 1,383.00 | 1,383.00 | 3,876 |
| 2023-01-19 | 1,368.00 | 1,395.00 | 1,330.00 | 1,347.00 | 1,347.00 | 545 |
| 2023-01-18 | 1,393.00 | 1,419.00 | 1,341.00 | 1,380.00 | 1,380.00 | 490 |
| 2023-01-17 | 1,389.00 | 1,400.00 | 1,312.00 | 1,358.00 | 1,358.00 | 397 |
| 2023-01-16 | 1,294.00 | 1,410.00 | 1,294.00 | 1,345.00 | 1,345.00 | 552 |
| 2023-01-13 | 1,318.00 | 1,354.00 | 1,290.00 | 1,334.00 | 1,334.00 | 643 |
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.