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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VJGZ.MCX stock page

Var’yeganneftegaz PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-253,085.003,100.003,050.003,100.003,100.00140
2025-02-243,030.003,220.003,020.003,085.003,085.00374
2025-02-213,050.003,195.003,010.003,065.003,065.00279
2025-02-203,130.003,220.003,020.003,025.003,025.00643
2025-02-192,900.003,150.002,820.003,035.003,035.001,285
2025-02-182,900.002,935.002,755.002,840.002,840.00521
2025-02-172,760.002,960.002,760.002,945.002,945.00344
2025-02-142,710.002,755.002,710.002,755.002,755.0049
2025-02-132,650.002,915.002,595.002,690.002,690.00471
2025-02-122,605.002,755.002,595.002,715.002,715.0075
2025-02-112,590.002,735.002,590.002,630.002,630.00172
2025-02-102,690.002,735.002,550.002,665.002,665.00203
2025-02-072,705.002,740.002,690.002,690.002,690.0053
2025-02-062,765.002,825.002,700.002,700.002,700.0058
2025-02-052,745.002,770.002,690.002,705.002,705.0067
2025-02-042,755.002,765.002,745.002,755.002,755.0039
2025-02-032,730.002,845.002,725.002,770.002,770.00119
2025-01-312,785.002,785.002,720.002,745.002,745.0060
2025-01-302,700.002,840.002,685.002,755.002,755.00371
2025-01-292,715.002,720.002,630.002,680.002,680.00184
2025-01-282,800.002,800.002,670.002,740.002,740.0094
2025-01-272,845.002,845.002,800.002,800.002,800.0037
2025-01-242,840.002,860.002,805.002,805.002,805.0078
2025-01-232,815.002,850.002,730.002,810.002,810.00215
2025-01-222,705.002,975.002,705.002,815.002,815.001,116
2025-01-212,735.002,735.002,700.002,725.002,725.0079
2025-01-202,625.002,765.002,625.002,710.002,710.00411
2025-01-172,625.002,655.002,625.002,645.002,645.00121
2025-01-162,620.002,645.002,570.002,625.002,625.00141
2025-01-152,560.002,650.002,550.002,615.002,615.00221
2025-01-142,550.002,655.002,500.002,645.002,645.00272
2025-01-132,570.002,610.002,530.002,595.002,595.00105
2025-01-102,500.002,595.002,500.002,575.002,575.0049
2025-01-092,600.002,605.002,495.002,530.002,530.0095
2025-01-082,490.002,605.002,490.002,560.002,560.0082
2025-01-062,480.002,500.002,480.002,500.002,500.006
2025-01-032,510.002,525.002,480.002,525.002,525.0066
2024-12-302,350.002,630.002,300.002,505.002,505.00836
2024-12-282,305.002,305.002,265.002,290.002,290.0017
2024-12-272,300.002,315.002,205.002,260.002,260.00128
2024-12-262,315.002,325.002,255.002,325.002,325.0032
2024-12-252,290.002,325.002,265.002,315.002,315.0037
2024-12-242,315.002,350.002,260.002,300.002,300.0052
2024-12-232,250.002,365.002,250.002,345.002,345.00244
2024-12-202,025.002,280.002,015.002,250.002,250.00248
2024-12-192,045.002,050.002,015.002,015.002,015.0026
2024-12-182,025.002,030.002,020.002,025.002,025.0016
2024-12-172,030.002,035.002,005.002,010.002,010.0087
2024-12-162,060.002,095.002,005.002,020.002,020.00100
2024-12-132,115.002,140.002,070.002,075.002,075.0078
2024-12-122,180.002,180.002,100.002,130.002,130.0096
2024-12-112,185.002,225.002,175.002,210.002,210.0029
2024-12-102,155.002,225.002,125.002,185.002,185.0018
2024-12-092,060.002,240.002,060.002,200.002,200.00175
2024-12-062,075.002,170.002,045.002,055.002,055.00129
2024-12-052,065.002,130.002,065.002,110.002,110.0045
2024-12-042,140.002,145.002,050.002,100.002,100.00104
2024-12-032,195.002,215.002,045.002,150.002,150.00189
2024-12-022,130.002,250.002,130.002,235.002,235.00319
2024-11-292,185.002,260.002,075.002,150.002,150.0077
← NewerPage 8 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.