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
2024-11-282,065.002,175.002,010.002,155.002,155.00155
2024-11-272,095.002,150.002,000.002,010.002,010.003,166
2024-11-262,175.002,225.002,050.002,060.002,060.00173
2024-11-252,255.002,330.002,190.002,235.002,235.00125
2024-11-222,175.002,315.002,150.002,290.002,290.0099
2024-11-212,235.002,285.002,155.002,155.002,155.00140
2024-11-202,290.002,320.002,220.002,245.002,245.00180
2024-11-192,300.002,410.002,225.002,290.002,290.00378
2024-11-182,285.002,500.002,200.002,365.002,365.00854
2024-11-152,340.002,520.002,230.002,295.002,295.00366
2024-11-142,400.002,400.002,270.002,335.002,335.00161
2024-11-132,405.002,415.002,400.002,400.002,400.0075
2024-11-122,275.002,410.002,240.002,400.002,400.00261
2024-11-112,310.002,350.002,225.002,305.002,305.00131
2024-11-082,210.002,350.002,130.002,295.002,295.00109
2024-11-072,215.002,220.002,165.002,165.002,165.0036
2024-11-062,175.002,220.002,140.002,180.002,180.0078
2024-11-052,125.002,155.002,065.002,155.002,155.0094
2024-11-022,125.002,130.002,125.002,125.002,125.007
2024-11-012,170.002,175.002,065.002,105.002,105.00127
2024-10-312,255.002,535.002,105.002,110.002,110.00560
2024-10-302,250.002,420.002,215.002,280.002,280.00332
2024-10-292,220.002,345.002,215.002,285.002,285.00234
2024-10-282,395.002,395.002,165.002,250.002,250.00558
2024-10-252,485.002,520.002,385.002,415.002,415.0097
2024-10-242,600.002,600.002,485.002,485.002,485.00192
2024-10-232,510.002,545.002,495.002,495.002,495.0042
2024-10-222,500.002,605.002,485.002,560.002,560.0070
2024-10-212,555.002,575.002,520.002,550.002,550.007
2024-10-182,565.002,585.002,555.002,555.002,555.0042
2024-10-172,615.002,625.002,550.002,595.002,595.0063
2024-10-162,595.002,630.002,595.002,615.002,615.0034
2024-10-152,555.002,625.002,555.002,615.002,615.00106
2024-10-142,570.002,570.002,485.002,555.002,555.00152
2024-10-112,570.002,625.002,570.002,605.002,605.0033
2024-10-102,555.002,610.002,515.002,575.002,575.0040
2024-10-092,580.002,615.002,570.002,580.002,580.008
2024-10-082,595.002,615.002,575.002,615.002,615.0022
2024-10-072,635.002,635.002,570.002,630.002,630.0042
2024-10-042,570.002,725.002,565.002,640.002,640.00116
2024-10-032,575.002,575.002,565.002,565.002,565.0020
2024-10-022,600.002,610.002,555.002,555.002,555.00101
2024-10-012,615.002,645.002,545.002,575.002,575.00184
2024-09-302,620.002,665.002,620.002,645.002,645.00229
2024-09-272,625.002,665.002,620.002,625.002,625.0037
2024-09-262,600.002,730.002,520.002,650.002,650.00196
2024-09-252,680.002,720.002,600.002,600.002,600.00185
2024-09-242,725.002,760.002,660.002,675.002,675.0086
2024-09-232,630.002,725.002,600.002,690.002,690.00185
2024-09-202,690.002,690.002,490.002,615.002,615.00759
2024-09-192,695.002,775.002,640.002,680.002,680.00119
2024-09-182,565.002,950.002,560.002,725.002,725.001,175
2024-09-172,545.002,640.002,545.002,555.002,555.00102
2024-09-162,500.002,650.002,500.002,595.002,595.00147
2024-09-132,470.002,525.002,435.002,485.002,485.0065
2024-09-122,505.002,545.002,475.002,475.002,475.0034
2024-09-112,540.002,600.002,480.002,530.002,530.0058
2024-09-102,570.002,655.002,530.002,595.002,595.0089
2024-09-092,575.002,575.002,530.002,555.002,555.00102
2024-09-062,495.002,510.002,460.002,500.002,500.0040
← NewerPage 9 of 22 · 1,272 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.