Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← VJGZ.MCX stock page

Var’yeganneftegaz PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-212,405.002,435.002,360.002,400.002,400.0025
2025-05-202,465.002,475.002,410.002,410.002,410.0023
2025-05-192,455.002,495.002,410.002,465.002,465.0085
2025-05-162,510.002,510.002,510.002,510.002,510.000
2025-05-152,475.002,515.002,455.002,510.002,510.0038
2025-05-142,510.002,585.002,510.002,515.002,515.0041
2025-05-132,515.002,515.002,460.002,505.002,505.0051
2025-05-122,485.002,560.002,485.002,555.002,555.0015
2025-05-082,500.002,500.002,470.002,485.002,485.0010
2025-05-072,585.002,585.002,500.002,500.002,500.0018
2025-05-062,475.002,515.002,460.002,495.002,495.00108
2025-05-052,500.002,510.002,470.002,485.002,485.0087
2025-05-022,525.002,570.002,510.002,510.002,510.0010
2025-04-302,555.002,585.002,510.002,555.002,555.0052
2025-04-292,575.002,590.002,550.002,585.002,585.00113
2025-04-282,590.002,590.002,540.002,540.002,540.0060
2025-04-252,590.002,595.002,530.002,540.002,540.0032
2025-04-242,590.002,615.002,550.002,550.002,550.0036
2025-04-232,620.002,620.002,555.002,570.002,570.0040
2025-04-222,670.002,695.002,575.002,635.002,635.00167
2025-04-212,605.002,680.002,600.002,675.002,675.0037
2025-04-182,620.002,695.002,555.002,640.002,640.0018
2025-04-172,710.002,715.002,610.002,675.002,675.00134
2025-04-162,635.002,800.002,635.002,680.002,680.00224
2025-04-152,555.002,700.002,555.002,610.002,610.00413
2025-04-142,655.002,655.002,515.002,515.002,515.00476
2025-04-112,620.002,715.002,595.002,710.002,710.00165
2025-04-102,605.002,785.002,595.002,670.002,670.0087
2025-04-092,770.002,950.002,600.002,625.002,625.00376
2025-04-082,920.003,000.002,665.002,805.002,805.00277
2025-04-072,435.002,960.002,435.002,910.002,910.00437
2025-04-042,585.002,585.002,420.002,435.002,435.00111
2025-04-032,675.002,675.002,605.002,625.002,625.0051
2025-04-022,670.002,695.002,670.002,670.002,670.00125
2025-04-012,685.002,725.002,625.002,665.002,665.0036
2025-03-312,735.002,735.002,575.002,665.002,665.00148
2025-03-282,910.002,920.002,660.002,765.002,765.00212
2025-03-272,910.002,935.002,895.002,900.002,900.0043
2025-03-263,005.003,030.002,905.002,905.002,905.00156
2025-03-253,050.003,100.002,990.003,045.003,045.0077
2025-03-243,070.003,120.002,990.002,990.002,990.00667
2025-03-212,955.003,075.002,955.003,070.003,070.0070
2025-03-202,990.003,050.002,950.003,045.003,045.00142
2025-03-192,960.003,000.002,910.002,945.002,945.0092
2025-03-183,080.003,080.002,935.002,970.002,970.00132
2025-03-172,960.003,185.002,960.003,060.003,060.0097
2025-03-142,935.003,080.002,900.002,940.002,940.00144
2025-03-132,965.003,025.002,855.002,855.002,855.0083
2025-03-122,995.003,140.002,925.003,005.003,005.00422
2025-03-113,045.003,045.002,990.003,030.003,030.0022
2025-03-102,995.003,050.002,925.003,010.003,010.0023
2025-03-072,950.003,015.002,945.002,985.002,985.0052
2025-03-062,985.002,985.002,975.002,985.002,985.0015
2025-03-053,045.003,045.002,945.002,975.002,975.0029
2025-03-042,925.003,035.002,755.003,030.003,030.00206
2025-03-033,015.003,015.002,945.002,950.002,950.0020
2025-02-283,060.003,060.003,000.003,010.003,010.0038
2025-02-273,005.003,070.003,000.003,000.003,000.00155
2025-02-263,070.003,200.003,010.003,050.003,050.00314
2025-02-253,085.003,100.003,050.003,100.003,100.00140
← NewerPage 7 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.