Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3,310.00 | 3,350.00 | 3,005.00 | 3,060.00 | 3,060.00 | 4,719 |
| 2026-07-24 | 3,440.00 | 3,490.00 | 3,110.00 | 3,270.00 | 3,270.00 | 3,231 |
| 2026-07-23 | 3,195.00 | 3,450.00 | 3,145.00 | 3,410.00 | 3,410.00 | 3,802 |
| 2026-07-22 | 3,115.00 | 3,180.00 | 2,995.00 | 3,130.00 | 3,130.00 | 2,150 |
| 2026-07-21 | 3,100.00 | 3,125.00 | 2,900.00 | 3,005.00 | 3,005.00 | 3,284 |
| 2026-07-20 | 3,085.00 | 3,300.00 | 2,935.00 | 3,035.00 | 3,035.00 | 3,420 |
| 2026-07-17 | 2,965.00 | 3,135.00 | 2,800.00 | 2,985.00 | 2,985.00 | 3,209 |
| 2026-07-16 | 3,180.00 | 3,180.00 | 2,850.00 | 2,895.00 | 2,895.00 | 2,877 |
| 2026-07-15 | 3,450.00 | 3,550.00 | 2,855.00 | 2,985.00 | 2,985.00 | 4,430 |
| 2026-07-14 | 2,895.00 | 3,485.00 | 2,840.00 | 3,185.00 | 3,185.00 | 14,519 |
| 2026-07-13 | 2,300.00 | 2,875.00 | 2,245.00 | 2,615.00 | 2,615.00 | 6,842 |
| 2026-07-10 | 2,435.00 | 2,450.00 | 2,025.00 | 2,255.00 | 2,255.00 | 2,939 |
| 2026-07-09 | 2,525.00 | 2,750.00 | 2,370.00 | 2,650.00 | 2,650.00 | 6,292 |
| 2026-07-08 | 2,225.00 | 2,520.00 | 2,155.00 | 2,325.00 | 2,325.00 | 7,205 |
| 2026-07-07 | 2,165.00 | 2,265.00 | 1,800.00 | 2,060.00 | 2,060.00 | 2,938 |
| 2026-07-06 | 2,205.00 | 2,250.00 | 2,095.00 | 2,115.00 | 2,115.00 | 444 |
| 2026-07-03 | 2,300.00 | 2,300.00 | 2,210.00 | 2,230.00 | 2,230.00 | 611 |
| 2026-07-02 | 2,240.00 | 2,475.00 | 2,215.00 | 2,275.00 | 2,275.00 | 3,877 |
| 2026-07-01 | 2,335.00 | 2,475.00 | 2,210.00 | 2,260.00 | 2,260.00 | 2,147 |
| 2026-06-30 | 2,440.00 | 2,550.00 | 2,130.00 | 2,280.00 | 2,280.00 | 5,013 |
| 2026-06-29 | 1,900.00 | 2,320.00 | 1,880.00 | 2,320.00 | 2,320.00 | 5,567 |
| 2026-06-26 | 2,080.00 | 2,080.00 | 1,790.00 | 1,810.00 | 1,810.00 | 2,917 |
| 2026-06-25 | 2,225.00 | 2,345.00 | 2,035.00 | 2,065.00 | 2,065.00 | 813 |
| 2026-06-24 | 2,360.00 | 2,390.00 | 2,150.00 | 2,175.00 | 2,175.00 | 1,019 |
| 2026-06-23 | 2,470.00 | 2,470.00 | 2,255.00 | 2,380.00 | 2,380.00 | 1,289 |
| 2026-06-22 | 2,790.00 | 2,815.00 | 2,285.00 | 2,420.00 | 2,420.00 | 1,771 |
| 2026-06-19 | 2,855.00 | 2,970.00 | 2,775.00 | 2,965.00 | 2,965.00 | 1,980 |
| 2026-06-18 | 2,895.00 | 2,895.00 | 2,815.00 | 2,845.00 | 2,845.00 | 131 |
| 2026-06-17 | 2,905.00 | 2,915.00 | 2,900.00 | 2,900.00 | 2,900.00 | 61 |
| 2026-06-16 | 3,000.00 | 3,005.00 | 2,890.00 | 2,910.00 | 2,910.00 | 828 |
| 2026-06-15 | 3,095.00 | 3,270.00 | 2,950.00 | 3,055.00 | 3,055.00 | 3,730 |
| 2026-06-11 | 3,060.00 | 3,185.00 | 3,060.00 | 3,135.00 | 3,135.00 | 686 |
| 2026-06-10 | 3,265.00 | 3,265.00 | 3,085.00 | 3,145.00 | 3,145.00 | 934 |
| 2026-06-09 | 3,310.00 | 3,310.00 | 3,070.00 | 3,135.00 | 3,135.00 | 1,860 |
| 2026-06-08 | 3,230.00 | 3,500.00 | 3,170.00 | 3,240.00 | 3,240.00 | 5,422 |
| 2026-06-05 | 3,200.00 | 3,250.00 | 3,175.00 | 3,195.00 | 3,195.00 | 335 |
| 2026-06-04 | 3,340.00 | 3,340.00 | 3,160.00 | 3,210.00 | 3,210.00 | 697 |
| 2026-06-03 | 3,360.00 | 3,390.00 | 3,160.00 | 3,225.00 | 3,225.00 | 1,929 |
| 2026-06-02 | 3,220.00 | 3,480.00 | 3,080.00 | 3,200.00 | 3,200.00 | 2,602 |
| 2026-06-01 | 3,020.00 | 3,490.00 | 3,020.00 | 3,365.00 | 3,365.00 | 8,911 |
| 2026-05-29 | 3,140.00 | 3,155.00 | 3,015.00 | 3,020.00 | 3,020.00 | 927 |
| 2026-05-28 | 3,400.00 | 3,400.00 | 3,070.00 | 3,135.00 | 3,135.00 | 2,584 |
| 2026-05-27 | 3,235.00 | 3,240.00 | 2,940.00 | 3,120.00 | 3,120.00 | 1,207 |
| 2026-05-26 | 3,145.00 | 3,465.00 | 3,095.00 | 3,215.00 | 3,215.00 | 5,820 |
| 2026-05-25 | 3,250.00 | 3,270.00 | 2,975.00 | 3,070.00 | 3,070.00 | 2,209 |
| 2026-05-22 | 3,330.00 | 3,330.00 | 3,150.00 | 3,210.00 | 3,210.00 | 1,101 |
| 2026-05-21 | 3,115.00 | 3,440.00 | 3,090.00 | 3,380.00 | 3,380.00 | 2,667 |
| 2026-05-20 | 3,360.00 | 3,445.00 | 3,025.00 | 3,220.00 | 3,220.00 | 1,475 |
| 2026-05-19 | 3,520.00 | 3,595.00 | 3,115.00 | 3,325.00 | 3,325.00 | 3,068 |
| 2026-05-18 | 3,570.00 | 3,700.00 | 3,410.00 | 3,555.00 | 3,555.00 | 3,822 |
| 2026-05-15 | 3,485.00 | 3,620.00 | 3,430.00 | 3,540.00 | 3,540.00 | 1,525 |
| 2026-05-14 | 3,600.00 | 3,700.00 | 3,400.00 | 3,430.00 | 3,430.00 | 4,375 |
| 2026-05-13 | 3,290.00 | 3,630.00 | 3,290.00 | 3,630.00 | 3,630.00 | 7,040 |
| 2026-05-12 | 3,350.00 | 3,425.00 | 3,190.00 | 3,335.00 | 3,335.00 | 2,185 |
| 2026-05-11 | 2,960.00 | 3,530.00 | 2,910.00 | 3,365.00 | 3,365.00 | 5,289 |
| 2026-05-08 | 3,210.00 | 3,265.00 | 2,760.00 | 2,915.00 | 2,915.00 | 2,069 |
| 2026-05-07 | 3,320.00 | 3,400.00 | 3,065.00 | 3,145.00 | 3,145.00 | 2,482 |
| 2026-05-06 | 3,740.00 | 3,740.00 | 3,335.00 | 3,455.00 | 3,455.00 | 2,632 |
| 2026-05-05 | 3,995.00 | 4,105.00 | 3,660.00 | 3,685.00 | 3,685.00 | 1,767 |
| 2026-05-04 | 3,780.00 | 3,970.00 | 3,300.00 | 3,610.00 | 3,610.00 | 7,420 |
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.