Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,332.00 | 1,358.00 | 1,316.00 | 1,322.00 | 1,322.00 | 309 |
| 2023-01-11 | 1,309.00 | 1,360.00 | 1,287.00 | 1,344.00 | 1,344.00 | 431 |
| 2023-01-10 | 1,291.00 | 1,355.00 | 1,267.00 | 1,319.00 | 1,319.00 | 1,005 |
| 2023-01-09 | 1,295.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,290.00 | 323 |
| 2023-01-06 | 1,306.00 | 1,311.00 | 1,279.00 | 1,297.00 | 1,297.00 | 484 |
| 2023-01-05 | 1,268.00 | 1,300.00 | 1,265.00 | 1,274.00 | 1,274.00 | 251 |
| 2023-01-04 | 1,298.00 | 1,300.00 | 1,273.00 | 1,275.00 | 1,275.00 | 191 |
| 2023-01-03 | 1,249.00 | 1,300.00 | 1,232.00 | 1,294.00 | 1,294.00 | 545 |
| 2022-12-30 | 1,285.00 | 1,310.00 | 1,232.00 | 1,249.00 | 1,249.00 | 1,127 |
| 2022-12-29 | 1,265.00 | 1,286.00 | 1,235.00 | 1,279.00 | 1,279.00 | 466 |
| 2022-12-28 | 1,284.00 | 1,315.00 | 1,226.00 | 1,252.00 | 1,252.00 | 1,088 |
| 2022-12-27 | 1,231.00 | 1,400.00 | 1,230.00 | 1,284.00 | 1,284.00 | 4,711 |
| 2022-12-26 | 1,231.00 | 1,240.00 | 1,225.00 | 1,229.00 | 1,229.00 | 119 |
| 2022-12-23 | 1,241.00 | 1,280.00 | 1,203.00 | 1,231.00 | 1,231.00 | 520 |
| 2022-12-22 | 1,225.00 | 1,265.00 | 1,188.00 | 1,239.00 | 1,239.00 | 540 |
| 2022-12-21 | 1,284.00 | 1,290.00 | 1,181.00 | 1,211.00 | 1,211.00 | 2,339 |
| 2022-12-20 | 1,261.00 | 1,298.00 | 1,261.00 | 1,285.00 | 1,285.00 | 420 |
| 2022-12-19 | 1,291.00 | 1,309.00 | 1,252.00 | 1,288.00 | 1,288.00 | 374 |
| 2022-12-16 | 1,348.00 | 1,364.00 | 1,290.00 | 1,307.00 | 1,307.00 | 649 |
| 2022-12-15 | 1,333.00 | 1,409.00 | 1,317.00 | 1,339.00 | 1,339.00 | 1,348 |
| 2022-12-14 | 1,361.00 | 1,364.00 | 1,300.00 | 1,330.00 | 1,330.00 | 1,811 |
| 2022-12-13 | 1,396.00 | 1,396.00 | 1,325.00 | 1,380.00 | 1,380.00 | 1,706 |
| 2022-12-12 | 1,311.00 | 1,580.00 | 1,300.00 | 1,382.00 | 1,382.00 | 14,981 |
| 2022-12-09 | 1,263.00 | 1,300.00 | 1,263.00 | 1,291.00 | 1,291.00 | 238 |
| 2022-12-08 | 1,266.00 | 1,312.00 | 1,250.00 | 1,276.00 | 1,276.00 | 105 |
| 2022-12-07 | 1,302.00 | 1,303.00 | 1,268.00 | 1,270.00 | 1,270.00 | 73 |
| 2022-12-06 | 1,261.00 | 1,306.00 | 1,232.00 | 1,299.00 | 1,299.00 | 269 |
| 2022-12-05 | 1,273.00 | 1,278.00 | 1,261.00 | 1,272.00 | 1,272.00 | 110 |
| 2022-12-02 | 1,292.00 | 1,292.00 | 1,261.00 | 1,279.00 | 1,279.00 | 118 |
| 2022-12-01 | 1,405.00 | 1,405.00 | 1,249.00 | 1,282.00 | 1,282.00 | 355 |
| 2022-11-30 | 1,332.00 | 1,332.00 | 1,252.00 | 1,277.00 | 1,277.00 | 469 |
| 2022-11-29 | 1,420.00 | 1,420.00 | 1,302.00 | 1,313.00 | 1,313.00 | 2,303 |
| 2022-11-28 | 1,133.00 | 1,515.00 | 1,085.00 | 1,435.00 | 1,435.00 | 6,949 |
| 2022-11-25 | 1,093.00 | 1,138.00 | 1,067.00 | 1,087.00 | 1,087.00 | 770 |
| 2022-11-24 | 1,120.00 | 1,120.00 | 1,091.00 | 1,101.00 | 1,101.00 | 36 |
| 2022-11-23 | 1,082.00 | 1,127.00 | 1,066.00 | 1,099.00 | 1,099.00 | 230 |
| 2022-11-22 | 1,067.00 | 1,089.00 | 1,067.00 | 1,089.00 | 1,089.00 | 50 |
| 2022-11-21 | 1,093.00 | 1,104.00 | 1,060.00 | 1,090.00 | 1,090.00 | 188 |
| 2022-11-18 | 1,106.00 | 1,107.00 | 1,090.00 | 1,102.00 | 1,102.00 | 14 |
| 2022-11-17 | 1,109.00 | 1,114.00 | 1,081.00 | 1,102.00 | 1,102.00 | 57 |
| 2022-11-16 | 1,100.00 | 1,115.00 | 1,088.00 | 1,112.00 | 1,112.00 | 126 |
| 2022-11-15 | 1,101.00 | 1,120.00 | 1,100.00 | 1,106.00 | 1,106.00 | 108 |
| 2022-11-14 | 1,080.00 | 1,129.00 | 1,080.00 | 1,114.00 | 1,114.00 | 138 |
| 2022-11-11 | 1,096.00 | 1,139.00 | 1,075.00 | 1,105.00 | 1,105.00 | 681 |
| 2022-11-10 | 1,076.00 | 1,115.00 | 1,076.00 | 1,091.00 | 1,091.00 | 166 |
| 2022-11-09 | 1,085.00 | 1,136.00 | 1,075.00 | 1,082.00 | 1,082.00 | 341 |
| 2022-11-08 | 1,112.00 | 1,112.00 | 1,022.00 | 1,085.00 | 1,085.00 | 880 |
| 2022-11-07 | 1,107.00 | 1,122.00 | 1,096.00 | 1,108.00 | 1,108.00 | 282 |
| 2022-11-03 | 1,111.00 | 1,130.00 | 1,093.00 | 1,103.00 | 1,103.00 | 87 |
| 2022-11-02 | 1,135.00 | 1,135.00 | 1,117.00 | 1,124.00 | 1,124.00 | 70 |
| 2022-11-01 | 1,134.00 | 1,141.00 | 1,120.00 | 1,136.00 | 1,136.00 | 170 |
| 2022-10-31 | 1,089.00 | 1,164.00 | 1,089.00 | 1,150.00 | 1,150.00 | 300 |
| 2022-10-28 | 1,095.00 | 1,133.00 | 1,070.00 | 1,098.00 | 1,098.00 | 223 |
| 2022-10-27 | 1,077.00 | 1,113.00 | 1,072.00 | 1,095.00 | 1,095.00 | 303 |
| 2022-10-26 | 1,089.00 | 1,089.00 | 1,071.00 | 1,088.00 | 1,088.00 | 199 |
| 2022-10-25 | 1,074.00 | 1,095.00 | 1,065.00 | 1,087.00 | 1,087.00 | 357 |
| 2022-10-24 | 1,083.00 | 1,116.00 | 1,067.00 | 1,079.00 | 1,079.00 | 304 |
| 2022-10-21 | 1,095.00 | 1,096.00 | 1,083.00 | 1,084.00 | 1,084.00 | 42 |
| 2022-10-20 | 1,100.00 | 1,107.00 | 1,093.00 | 1,100.00 | 1,100.00 | 58 |
| 2022-10-19 | 1,113.00 | 1,116.00 | 1,092.00 | 1,093.00 | 1,093.00 | 141 |
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.