Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,846.00 | 1,900.00 | 1,750.00 | 1,797.00 | 1,797.00 | 321 |
| 2022-01-27 | 1,749.00 | 1,876.00 | 1,721.00 | 1,814.00 | 1,814.00 | 247 |
| 2022-01-26 | 1,758.00 | 1,855.00 | 1,741.00 | 1,770.00 | 1,770.00 | 351 |
| 2022-01-25 | 1,821.00 | 1,821.00 | 1,748.00 | 1,765.00 | 1,765.00 | 30 |
| 2022-01-24 | 1,783.00 | 1,810.00 | 1,727.00 | 1,786.00 | 1,786.00 | 129 |
| 2022-01-21 | 1,815.00 | 1,839.00 | 1,751.00 | 1,812.00 | 1,812.00 | 82 |
| 2022-01-20 | 1,900.00 | 1,969.00 | 1,782.00 | 1,821.00 | 1,821.00 | 313 |
| 2022-01-19 | 1,686.00 | 1,988.00 | 1,686.00 | 1,832.00 | 1,832.00 | 872 |
| 2022-01-18 | 1,768.00 | 1,768.00 | 1,674.00 | 1,704.00 | 1,704.00 | 291 |
| 2022-01-17 | 1,834.00 | 1,854.00 | 1,764.00 | 1,776.00 | 1,776.00 | 198 |
| 2022-01-14 | 1,919.00 | 1,954.00 | 1,825.00 | 1,826.00 | 1,826.00 | 339 |
| 2022-01-13 | 1,938.00 | 2,013.00 | 1,890.00 | 1,892.00 | 1,892.00 | 330 |
| 2022-01-12 | 1,953.00 | 1,954.00 | 1,921.00 | 1,941.00 | 1,941.00 | 82 |
| 2022-01-11 | 1,934.00 | 2,018.00 | 1,934.00 | 1,952.00 | 1,952.00 | 304 |
| 2022-01-10 | 2,000.00 | 2,086.00 | 1,950.00 | 1,952.00 | 1,952.00 | 405 |
| 2022-01-07 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0 |
| 2022-01-06 | 1,950.00 | 1,951.00 | 1,899.00 | 1,947.00 | 1,947.00 | 176 |
| 2022-01-05 | 1,934.00 | 2,159.00 | 1,933.00 | 1,955.00 | 1,955.00 | 1,104 |
| 2022-01-04 | 2,000.00 | 2,023.00 | 1,920.00 | 1,946.00 | 1,946.00 | 572 |
| 2022-01-03 | 1,890.00 | 2,227.00 | 1,883.00 | 2,000.00 | 2,000.00 | 4,175 |
| 2021-12-30 | 1,900.00 | 1,921.00 | 1,861.00 | 1,876.00 | 1,876.00 | 498 |
| 2021-12-29 | 2,040.00 | 2,072.00 | 1,866.00 | 1,916.00 | 1,916.00 | 3,191 |
| 2021-12-28 | 2,354.00 | 2,503.00 | 1,900.00 | 1,910.00 | 1,910.00 | 12,363 |
| 2021-12-27 | 1,526.00 | 2,140.00 | 1,518.00 | 2,140.00 | 2,140.00 | 13,271 |
| 2021-12-24 | 1,547.00 | 1,547.00 | 1,511.00 | 1,530.00 | 1,530.00 | 104 |
| 2021-12-23 | 1,563.00 | 1,575.00 | 1,516.00 | 1,547.00 | 1,547.00 | 214 |
| 2021-12-22 | 1,580.00 | 1,580.00 | 1,560.00 | 1,574.00 | 1,574.00 | 69 |
| 2021-12-21 | 1,632.00 | 1,633.00 | 1,522.00 | 1,570.00 | 1,570.00 | 502 |
| 2021-12-20 | 1,496.00 | 1,692.00 | 1,496.00 | 1,614.00 | 1,614.00 | 1,256 |
| 2021-12-17 | 1,552.00 | 1,614.00 | 1,498.00 | 1,519.00 | 1,519.00 | 587 |
| 2021-12-16 | 1,555.00 | 1,619.00 | 1,503.00 | 1,553.00 | 1,553.00 | 627 |
| 2021-12-15 | 1,586.00 | 1,619.00 | 1,521.00 | 1,567.00 | 1,567.00 | 461 |
| 2021-12-14 | 1,652.00 | 1,704.00 | 1,490.00 | 1,566.00 | 1,566.00 | 1,510 |
| 2021-12-13 | 1,696.00 | 1,740.00 | 1,648.00 | 1,670.00 | 1,670.00 | 180 |
| 2021-12-10 | 1,696.00 | 1,754.00 | 1,659.00 | 1,716.00 | 1,716.00 | 236 |
| 2021-12-09 | 1,689.00 | 1,702.00 | 1,672.00 | 1,682.00 | 1,682.00 | 40 |
| 2021-12-08 | 1,658.00 | 1,708.00 | 1,658.00 | 1,683.00 | 1,683.00 | 53 |
| 2021-12-07 | 1,669.00 | 1,718.00 | 1,662.00 | 1,670.00 | 1,670.00 | 79 |
| 2021-12-06 | 1,662.00 | 1,724.00 | 1,647.00 | 1,678.00 | 1,678.00 | 302 |
| 2021-12-03 | 1,742.00 | 1,754.00 | 1,647.00 | 1,676.00 | 1,676.00 | 554 |
| 2021-12-02 | 1,738.00 | 1,744.00 | 1,721.00 | 1,728.00 | 1,728.00 | 56 |
| 2021-12-01 | 1,754.00 | 1,754.00 | 1,735.00 | 1,741.00 | 1,741.00 | 15 |
| 2021-11-30 | 1,774.00 | 1,774.00 | 1,720.00 | 1,741.00 | 1,741.00 | 85 |
| 2021-11-29 | 1,781.00 | 1,786.00 | 1,731.00 | 1,780.00 | 1,780.00 | 158 |
| 2021-11-26 | 1,842.00 | 1,842.00 | 1,764.00 | 1,780.00 | 1,780.00 | 107 |
| 2021-11-25 | 1,815.00 | 1,858.00 | 1,806.00 | 1,842.00 | 1,842.00 | 126 |
| 2021-11-24 | 1,834.00 | 1,887.00 | 1,790.00 | 1,798.00 | 1,798.00 | 142 |
| 2021-11-23 | 1,812.00 | 1,819.00 | 1,735.00 | 1,805.00 | 1,805.00 | 308 |
| 2021-11-22 | 1,801.00 | 1,809.00 | 1,771.00 | 1,776.00 | 1,776.00 | 1,111 |
| 2021-11-19 | 1,861.00 | 1,894.00 | 1,760.00 | 1,805.00 | 1,805.00 | 393 |
| 2021-11-18 | 1,841.00 | 1,899.00 | 1,814.00 | 1,830.00 | 1,830.00 | 145 |
| 2021-11-17 | 1,860.00 | 1,891.00 | 1,810.00 | 1,851.00 | 1,851.00 | 669 |
| 2021-11-16 | 1,903.00 | 1,937.00 | 1,846.00 | 1,868.00 | 1,868.00 | 319 |
| 2021-11-15 | 1,885.00 | 1,900.00 | 1,858.00 | 1,898.00 | 1,898.00 | 168 |
| 2021-11-12 | 1,914.00 | 1,937.00 | 1,843.00 | 1,891.00 | 1,891.00 | 351 |
| 2021-11-11 | 1,907.00 | 1,934.00 | 1,880.00 | 1,914.00 | 1,914.00 | 184 |
| 2021-11-10 | 1,917.00 | 1,941.00 | 1,872.00 | 1,905.00 | 1,905.00 | 488 |
| 2021-11-09 | 1,910.00 | 1,960.00 | 1,910.00 | 1,921.00 | 1,921.00 | 146 |
| 2021-11-08 | 1,876.00 | 1,958.00 | 1,876.00 | 1,921.00 | 1,921.00 | 71 |
| 2021-11-05 | 1,936.00 | 1,949.00 | 1,924.00 | 1,925.00 | 1,925.00 | 51 |
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.