Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,116.00 | 1,147.00 | 1,111.00 | 1,118.00 | 1,118.00 | 154 |
| 2022-10-17 | 1,110.00 | 1,163.00 | 1,105.00 | 1,138.00 | 1,138.00 | 605 |
| 2022-10-14 | 1,085.00 | 1,128.00 | 1,085.00 | 1,103.00 | 1,103.00 | 26 |
| 2022-10-13 | 1,109.00 | 1,150.00 | 1,071.00 | 1,093.00 | 1,093.00 | 129 |
| 2022-10-12 | 1,084.00 | 1,112.00 | 1,078.00 | 1,080.00 | 1,080.00 | 16 |
| 2022-10-11 | 1,063.00 | 1,108.00 | 1,061.00 | 1,079.00 | 1,079.00 | 39 |
| 2022-10-10 | 1,056.00 | 1,087.00 | 1,054.00 | 1,079.00 | 1,079.00 | 17 |
| 2022-10-07 | 1,092.00 | 1,099.00 | 1,067.00 | 1,082.00 | 1,082.00 | 53 |
| 2022-10-06 | 1,126.00 | 1,126.00 | 1,058.00 | 1,103.00 | 1,103.00 | 158 |
| 2022-10-05 | 1,070.00 | 1,132.00 | 1,067.00 | 1,124.00 | 1,124.00 | 136 |
| 2022-10-04 | 1,031.00 | 1,114.00 | 1,028.00 | 1,068.00 | 1,068.00 | 137 |
| 2022-10-03 | 1,038.00 | 1,136.00 | 1,012.00 | 1,064.00 | 1,064.00 | 233 |
| 2022-09-30 | 1,093.00 | 1,093.00 | 1,027.00 | 1,027.00 | 1,027.00 | 82 |
| 2022-09-29 | 1,105.00 | 1,105.00 | 1,023.00 | 1,043.00 | 1,043.00 | 255 |
| 2022-09-28 | 1,046.00 | 1,112.00 | 1,045.00 | 1,101.00 | 1,101.00 | 40 |
| 2022-09-27 | 1,080.00 | 1,133.00 | 999.00 | 1,026.00 | 1,026.00 | 262 |
| 2022-09-26 | 1,173.00 | 1,173.00 | 900.00 | 1,046.00 | 1,046.00 | 1,026 |
| 2022-09-23 | 1,205.00 | 1,205.00 | 1,175.00 | 1,181.00 | 1,181.00 | 50 |
| 2022-09-22 | 1,202.00 | 1,275.00 | 1,187.00 | 1,208.00 | 1,208.00 | 424 |
| 2022-09-21 | 1,300.00 | 1,300.00 | 1,175.00 | 1,189.00 | 1,189.00 | 329 |
| 2022-09-20 | 1,391.00 | 1,393.00 | 1,213.00 | 1,239.00 | 1,239.00 | 952 |
| 2022-09-19 | 1,343.00 | 1,410.00 | 1,343.00 | 1,375.00 | 1,375.00 | 376 |
| 2022-09-16 | 1,323.00 | 1,444.00 | 1,310.00 | 1,342.00 | 1,342.00 | 884 |
| 2022-09-15 | 1,295.00 | 1,439.00 | 1,236.00 | 1,338.00 | 1,338.00 | 3,167 |
| 2022-09-14 | 1,232.00 | 1,299.00 | 1,232.00 | 1,244.00 | 1,244.00 | 489 |
| 2022-09-13 | 1,243.00 | 1,256.00 | 1,230.00 | 1,232.00 | 1,232.00 | 120 |
| 2022-09-12 | 1,243.00 | 1,265.00 | 1,243.00 | 1,253.00 | 1,253.00 | 62 |
| 2022-09-09 | 1,261.00 | 1,299.00 | 1,245.00 | 1,257.00 | 1,257.00 | 420 |
| 2022-09-08 | 1,275.00 | 1,275.00 | 1,221.00 | 1,240.00 | 1,240.00 | 180 |
| 2022-09-07 | 1,297.00 | 1,324.00 | 1,165.00 | 1,253.00 | 1,253.00 | 995 |
| 2022-09-06 | 1,241.00 | 1,299.00 | 1,220.00 | 1,263.00 | 1,263.00 | 518 |
| 2022-09-05 | 1,249.00 | 1,249.00 | 1,234.00 | 1,241.00 | 1,241.00 | 110 |
| 2022-09-02 | 1,211.00 | 1,250.00 | 1,210.00 | 1,240.00 | 1,240.00 | 329 |
| 2022-09-01 | 1,225.00 | 1,227.00 | 1,204.00 | 1,216.00 | 1,216.00 | 217 |
| 2022-08-31 | 1,230.00 | 1,257.00 | 1,200.00 | 1,228.00 | 1,228.00 | 443 |
| 2022-08-30 | 1,234.00 | 1,274.00 | 1,201.00 | 1,220.00 | 1,220.00 | 851 |
| 2022-08-29 | 1,217.00 | 1,246.00 | 1,206.00 | 1,237.00 | 1,237.00 | 239 |
| 2022-08-26 | 1,198.00 | 1,319.00 | 1,198.00 | 1,243.00 | 1,243.00 | 669 |
| 2022-08-25 | 1,183.00 | 1,198.00 | 1,177.00 | 1,192.00 | 1,192.00 | 75 |
| 2022-08-24 | 1,219.00 | 1,220.00 | 1,171.00 | 1,192.00 | 1,192.00 | 325 |
| 2022-08-23 | 1,200.00 | 1,270.00 | 1,170.00 | 1,209.00 | 1,209.00 | 343 |
| 2022-08-22 | 1,200.00 | 1,205.00 | 1,189.00 | 1,199.00 | 1,199.00 | 246 |
| 2022-08-19 | 1,219.00 | 1,219.00 | 1,200.00 | 1,200.00 | 1,200.00 | 54 |
| 2022-08-18 | 1,258.00 | 1,260.00 | 1,200.00 | 1,210.00 | 1,210.00 | 380 |
| 2022-08-17 | 1,250.00 | 1,256.00 | 1,214.00 | 1,228.00 | 1,228.00 | 89 |
| 2022-08-16 | 1,241.00 | 1,320.00 | 1,203.00 | 1,234.00 | 1,234.00 | 900 |
| 2022-08-15 | 1,239.00 | 1,242.00 | 1,223.00 | 1,240.00 | 1,240.00 | 20 |
| 2022-08-12 | 1,203.00 | 1,300.00 | 1,200.00 | 1,242.00 | 1,242.00 | 120 |
| 2022-08-11 | 1,244.00 | 1,258.00 | 1,189.00 | 1,228.00 | 1,228.00 | 390 |
| 2022-08-10 | 1,286.00 | 1,310.00 | 1,235.00 | 1,240.00 | 1,240.00 | 290 |
| 2022-08-09 | 1,239.00 | 1,339.00 | 1,235.00 | 1,265.00 | 1,265.00 | 1,163 |
| 2022-08-08 | 1,229.00 | 1,236.00 | 1,220.00 | 1,230.00 | 1,230.00 | 110 |
| 2022-08-05 | 1,211.00 | 1,237.00 | 1,203.00 | 1,236.00 | 1,236.00 | 75 |
| 2022-08-04 | 1,217.00 | 1,238.00 | 1,214.00 | 1,238.00 | 1,238.00 | 53 |
| 2022-08-03 | 1,197.00 | 1,238.00 | 1,196.00 | 1,235.00 | 1,235.00 | 86 |
| 2022-08-02 | 1,210.00 | 1,242.00 | 1,165.00 | 1,225.00 | 1,225.00 | 286 |
| 2022-08-01 | 1,141.00 | 1,224.00 | 1,136.00 | 1,190.00 | 1,190.00 | 104 |
| 2022-07-29 | 1,147.00 | 1,246.00 | 1,135.00 | 1,197.00 | 1,197.00 | 467 |
| 2022-07-28 | 1,151.00 | 1,151.00 | 1,136.00 | 1,140.00 | 1,140.00 | 62 |
| 2022-07-27 | 1,163.00 | 1,174.00 | 1,145.00 | 1,152.00 | 1,152.00 | 228 |
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.