Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VJGZ.MCX stock page

Var’yeganneftegaz PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-142,395.002,400.002,315.002,375.002,375.00159
2025-08-132,350.002,490.002,350.002,385.002,385.00229
2025-08-122,395.002,395.002,340.002,350.002,350.0035
2025-08-112,565.002,565.002,350.002,385.002,385.00199
2025-08-082,305.002,440.002,290.002,395.002,395.0033
2025-08-072,335.002,400.002,265.002,340.002,340.00231
2025-08-062,390.002,390.002,265.002,325.002,325.00147
2025-08-052,380.002,480.002,350.002,390.002,390.00149
2025-08-042,290.002,300.002,265.002,300.002,300.00146
2025-08-012,400.002,400.002,300.002,300.002,300.0070
2025-07-312,340.002,345.002,320.002,335.002,335.0026
2025-07-302,350.002,350.002,345.002,345.002,345.002
2025-07-292,370.002,420.002,280.002,350.002,350.00759
2025-07-282,400.002,445.002,375.002,375.002,375.0032
2025-07-252,320.002,495.002,310.002,390.002,390.00315
2025-07-242,400.002,400.002,285.002,305.002,305.00166
2025-07-232,330.002,500.002,330.002,405.002,405.00110
2025-07-222,355.002,360.002,270.002,330.002,330.0098
2025-07-212,360.002,400.002,360.002,360.002,360.0011
2025-07-182,310.002,420.002,300.002,385.002,385.00263
2025-07-172,300.002,365.002,300.002,305.002,305.0011
2025-07-162,240.002,400.002,240.002,355.002,355.00158
2025-07-152,255.002,370.002,235.002,250.002,250.0061
2025-07-142,150.002,375.002,130.002,375.002,375.0070
2025-07-112,150.002,195.002,110.002,170.002,170.00105
2025-07-102,195.002,210.002,135.002,170.002,170.0060
2025-07-092,215.002,245.002,155.002,205.002,205.0081
2025-07-082,250.002,275.002,220.002,220.002,220.0016
2025-07-072,295.002,295.002,255.002,255.002,255.0019
2025-07-042,250.002,345.002,245.002,335.002,335.00146
2025-07-032,190.002,315.002,190.002,250.002,250.00152
2025-07-022,210.002,230.002,185.002,230.002,230.0031
2025-07-012,200.002,245.002,175.002,205.002,205.0052
2025-06-302,205.002,270.002,190.002,210.002,210.0053
2025-06-272,275.002,275.002,180.002,270.002,270.00322
2025-06-262,235.002,320.002,225.002,310.002,310.0040
2025-06-252,175.002,260.002,175.002,195.002,195.00141
2025-06-242,255.002,255.002,105.002,165.002,165.00140
2025-06-232,190.002,245.002,160.002,230.002,230.0065
2025-06-202,145.002,170.002,140.002,165.002,165.0023
2025-06-192,160.002,165.002,140.002,165.002,165.0019
2025-06-182,205.002,205.002,165.002,170.002,170.0043
2025-06-172,150.002,200.002,150.002,165.002,165.0081
2025-06-162,200.002,200.002,090.002,145.002,145.00117
2025-06-132,180.002,185.002,155.002,185.002,185.0083
2025-06-112,185.002,220.002,165.002,185.002,185.0029
2025-06-102,260.002,265.002,200.002,200.002,200.0092
2025-06-092,345.002,350.002,285.002,285.002,285.0029
2025-06-062,435.002,450.002,350.002,385.002,385.0033
2025-06-052,400.002,495.002,375.002,425.002,425.0044
2025-06-042,385.002,515.002,385.002,410.002,410.0063
2025-06-032,355.002,390.002,290.002,345.002,345.0031
2025-06-022,280.002,360.002,240.002,240.002,240.0048
2025-05-302,230.002,265.002,215.002,235.002,235.0011
2025-05-292,265.002,320.002,265.002,295.002,295.0028
2025-05-282,185.002,250.002,160.002,245.002,245.0094
2025-05-272,250.002,250.002,185.002,225.002,225.0035
2025-05-262,300.002,355.002,245.002,245.002,245.0057
2025-05-232,300.002,345.002,300.002,345.002,345.0061
2025-05-222,365.002,400.002,315.002,325.002,325.0039
← NewerPage 6 of 22 · 1,270 trading daysOlder →

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.