Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,371.00 | 1,476.00 | 1,355.00 | 1,408.00 | 1,408.00 | 375 |
| 2022-04-25 | 1,413.00 | 1,434.00 | 1,385.00 | 1,406.00 | 1,406.00 | 187 |
| 2022-04-22 | 1,493.00 | 1,493.00 | 1,423.00 | 1,433.00 | 1,433.00 | 437 |
| 2022-04-21 | 1,390.00 | 1,450.00 | 1,346.00 | 1,446.00 | 1,446.00 | 125 |
| 2022-04-20 | 1,385.00 | 1,392.00 | 1,206.00 | 1,338.00 | 1,338.00 | 240 |
| 2022-04-19 | 1,390.00 | 1,390.00 | 1,303.00 | 1,338.00 | 1,338.00 | 192 |
| 2022-04-18 | 1,414.00 | 1,496.00 | 1,380.00 | 1,393.00 | 1,393.00 | 411 |
| 2022-04-15 | 1,518.00 | 1,550.00 | 1,407.00 | 1,407.00 | 1,407.00 | 609 |
| 2022-04-14 | 1,500.00 | 1,524.00 | 1,411.00 | 1,460.00 | 1,460.00 | 228 |
| 2022-04-13 | 1,500.00 | 1,500.00 | 1,420.00 | 1,469.00 | 1,469.00 | 127 |
| 2022-04-12 | 1,494.00 | 1,496.00 | 1,410.00 | 1,475.00 | 1,475.00 | 263 |
| 2022-04-11 | 1,524.00 | 1,540.00 | 1,407.00 | 1,495.00 | 1,495.00 | 244 |
| 2022-04-08 | 1,545.00 | 1,583.00 | 1,500.00 | 1,520.00 | 1,520.00 | 243 |
| 2022-04-07 | 1,525.00 | 1,582.00 | 1,505.00 | 1,525.00 | 1,525.00 | 145 |
| 2022-04-06 | 1,510.00 | 1,596.00 | 1,470.00 | 1,522.00 | 1,522.00 | 152 |
| 2022-04-05 | 1,619.00 | 1,619.00 | 1,500.00 | 1,539.00 | 1,539.00 | 257 |
| 2022-04-04 | 1,560.00 | 1,699.00 | 1,513.00 | 1,563.00 | 1,563.00 | 418 |
| 2022-04-01 | 1,545.00 | 1,750.00 | 1,501.00 | 1,591.00 | 1,591.00 | 760 |
| 2022-03-31 | 1,340.00 | 1,545.00 | 1,340.00 | 1,479.00 | 1,479.00 | 1,332 |
| 2022-03-30 | 1,299.00 | 1,392.00 | 1,250.00 | 1,340.00 | 1,340.00 | 427 |
| 2022-03-29 | 1,270.00 | 1,350.00 | 1,143.00 | 1,272.00 | 1,272.00 | 365 |
| 2022-03-28 | 1,321.00 | 1,573.00 | 1,000.00 | 1,270.00 | 1,270.00 | 620 |
| 2022-03-25 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-24 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-23 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-22 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-21 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-18 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-17 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-16 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-15 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-14 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-11 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-10 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-09 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-04 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-03 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-02 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-03-01 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-02-28 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0 |
| 2022-02-25 | 1,260.00 | 1,533.00 | 1,260.00 | 1,336.00 | 1,336.00 | 255 |
| 2022-02-24 | 1,510.00 | 1,530.00 | 1,000.00 | 1,152.00 | 1,152.00 | 768 |
| 2022-02-23 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0 |
| 2022-02-22 | 1,542.00 | 1,687.00 | 1,510.00 | 1,622.00 | 1,622.00 | 390 |
| 2022-02-21 | 1,797.00 | 1,797.00 | 1,510.00 | 1,510.00 | 1,510.00 | 345 |
| 2022-02-18 | 1,785.00 | 1,785.00 | 1,781.00 | 1,781.00 | 1,781.00 | 14 |
| 2022-02-17 | 1,819.00 | 1,819.00 | 1,790.00 | 1,790.00 | 1,790.00 | 80 |
| 2022-02-16 | 1,821.00 | 1,873.00 | 1,771.00 | 1,810.00 | 1,810.00 | 100 |
| 2022-02-15 | 1,806.00 | 1,818.00 | 1,777.00 | 1,793.00 | 1,793.00 | 365 |
| 2022-02-14 | 1,781.00 | 1,808.00 | 1,768.00 | 1,808.00 | 1,808.00 | 43 |
| 2022-02-11 | 1,897.00 | 1,923.00 | 1,770.00 | 1,785.00 | 1,785.00 | 190 |
| 2022-02-10 | 1,900.00 | 1,948.00 | 1,801.00 | 1,826.00 | 1,826.00 | 564 |
| 2022-02-09 | 1,740.00 | 2,100.00 | 1,740.00 | 1,830.00 | 1,830.00 | 5,162 |
| 2022-02-08 | 1,720.00 | 1,754.00 | 1,714.00 | 1,747.00 | 1,747.00 | 337 |
| 2022-02-07 | 1,752.00 | 1,753.00 | 1,721.00 | 1,729.00 | 1,729.00 | 117 |
| 2022-02-04 | 1,741.00 | 1,896.00 | 1,722.00 | 1,730.00 | 1,730.00 | 257 |
| 2022-02-03 | 1,753.00 | 1,771.00 | 1,730.00 | 1,732.00 | 1,732.00 | 101 |
| 2022-02-02 | 1,737.00 | 1,792.00 | 1,710.00 | 1,748.00 | 1,748.00 | 579 |
| 2022-02-01 | 1,784.00 | 1,805.00 | 1,700.00 | 1,744.00 | 1,744.00 | 1,328 |
| 2022-01-31 | 1,826.00 | 1,862.00 | 1,776.00 | 1,784.00 | 1,784.00 | 172 |
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.