Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,670.00 | 2,725.00 | 2,610.00 | 2,650.00 | 2,650.00 | 1,009 |
| 2026-10-16 | 2,690.00 | 2,705.00 | 2,650.00 | 2,675.00 | 2,675.00 | 791 |
| 2026-10-15 | 2,680.00 | 2,705.00 | 2,650.00 | 2,670.00 | 2,670.00 | 544 |
| 2026-10-14 | 2,670.00 | 2,755.00 | 2,665.00 | 2,685.00 | 2,685.00 | 1,000 |
| 2026-10-13 | 2,670.00 | 2,750.00 | 2,620.00 | 2,675.00 | 2,675.00 | 1,256 |
| 2026-10-12 | 2,860.00 | 2,870.00 | 2,535.00 | 2,710.00 | 2,710.00 | 3,442 |
| 2026-10-09 | 2,585.00 | 2,860.00 | 2,560.00 | 2,600.00 | 2,600.00 | 1,066 |
| 2026-10-08 | 2,545.00 | 2,630.00 | 2,520.00 | 2,615.00 | 2,615.00 | 977 |
| 2026-10-07 | 2,560.00 | 2,585.00 | 2,535.00 | 2,575.00 | 2,575.00 | 149 |
| 2026-10-06 | 2,570.00 | 2,610.00 | 2,490.00 | 2,545.00 | 2,545.00 | 915 |
| 2026-10-05 | 2,560.00 | 2,630.00 | 2,490.00 | 2,535.00 | 2,535.00 | 948 |
| 2026-10-02 | 2,525.00 | 2,600.00 | 2,505.00 | 2,550.00 | 2,550.00 | 423 |
| 2026-10-01 | 2,530.00 | 2,645.00 | 2,475.00 | 2,535.00 | 2,535.00 | 986 |
| 2026-09-30 | 2,505.00 | 2,565.00 | 2,440.00 | 2,480.00 | 2,480.00 | 960 |
| 2026-09-29 | 2,515.00 | 2,580.00 | 2,495.00 | 2,545.00 | 2,545.00 | 1,039 |
| 2026-09-28 | 2,585.00 | 2,610.00 | 2,500.00 | 2,535.00 | 2,535.00 | 357 |
| 2026-09-25 | 2,620.00 | 2,620.00 | 2,525.00 | 2,590.00 | 2,590.00 | 1,135 |
| 2026-09-24 | 2,670.00 | 2,735.00 | 2,565.00 | 2,660.00 | 2,660.00 | 538 |
| 2026-09-23 | 2,555.00 | 2,800.00 | 2,550.00 | 2,615.00 | 2,615.00 | 1,562 |
| 2026-09-22 | 2,530.00 | 2,600.00 | 2,425.00 | 2,510.00 | 2,510.00 | 1,474 |
| 2026-09-21 | 2,590.00 | 2,620.00 | 2,440.00 | 2,555.00 | 2,555.00 | 2,274 |
| 2026-09-18 | 2,565.00 | 2,635.00 | 2,515.00 | 2,630.00 | 2,630.00 | 654 |
| 2026-09-17 | 2,710.00 | 2,750.00 | 2,500.00 | 2,665.00 | 2,665.00 | 1,848 |
| 2026-09-16 | 2,775.00 | 2,785.00 | 2,670.00 | 2,745.00 | 2,745.00 | 646 |
| 2026-09-15 | 2,810.00 | 2,810.00 | 2,775.00 | 2,790.00 | 2,790.00 | 437 |
| 2026-09-14 | 2,790.00 | 2,820.00 | 2,765.00 | 2,820.00 | 2,820.00 | 1,132 |
| 2026-09-11 | 2,815.00 | 2,815.00 | 2,730.00 | 2,755.00 | 2,755.00 | 1,015 |
| 2026-09-10 | 2,770.00 | 2,880.00 | 2,700.00 | 2,815.00 | 2,815.00 | 2,955 |
| 2026-09-09 | 2,845.00 | 2,850.00 | 2,715.00 | 2,785.00 | 2,785.00 | 3,294 |
| 2026-09-08 | 2,800.00 | 2,875.00 | 2,740.00 | 2,750.00 | 2,750.00 | 1,414 |
| 2026-09-07 | 2,800.00 | 2,910.00 | 2,745.00 | 2,775.00 | 2,775.00 | 2,933 |
| 2026-09-04 | 2,830.00 | 2,875.00 | 2,730.00 | 2,755.00 | 2,755.00 | 1,252 |
| 2026-09-03 | 2,920.00 | 2,920.00 | 2,750.00 | 2,825.00 | 2,825.00 | 1,559 |
| 2026-09-02 | 2,935.00 | 3,090.00 | 2,795.00 | 2,850.00 | 2,850.00 | 2,141 |
| 2026-09-01 | 2,720.00 | 2,935.00 | 2,660.00 | 2,670.00 | 2,670.00 | 2,384 |
| 2026-08-31 | 2,620.00 | 2,980.00 | 2,570.00 | 2,725.00 | 2,725.00 | 2,662 |
| 2026-08-28 | 2,655.00 | 2,660.00 | 2,560.00 | 2,575.00 | 2,575.00 | 244 |
| 2026-08-27 | 2,580.00 | 2,690.00 | 2,530.00 | 2,595.00 | 2,595.00 | 520 |
| 2026-08-26 | 2,625.00 | 2,655.00 | 2,480.00 | 2,605.00 | 2,605.00 | 707 |
| 2026-08-25 | 2,630.00 | 2,635.00 | 2,520.00 | 2,635.00 | 2,635.00 | 148 |
| 2026-08-24 | 2,745.00 | 2,770.00 | 2,565.00 | 2,595.00 | 2,595.00 | 1,442 |
| 2026-08-21 | 2,820.00 | 2,895.00 | 2,600.00 | 2,870.00 | 2,870.00 | 370 |
| 2026-08-20 | 2,845.00 | 2,935.00 | 2,785.00 | 2,825.00 | 2,825.00 | 754 |
| 2026-08-19 | 2,890.00 | 2,940.00 | 2,820.00 | 2,865.00 | 2,865.00 | 491 |
| 2026-08-18 | 2,875.00 | 2,905.00 | 2,755.00 | 2,825.00 | 2,825.00 | 1,584 |
| 2026-08-17 | 2,940.00 | 2,940.00 | 2,765.00 | 2,800.00 | 2,800.00 | 1,104 |
| 2026-08-14 | 2,955.00 | 3,045.00 | 2,675.00 | 2,805.00 | 2,805.00 | 1,822 |
| 2026-08-13 | 3,080.00 | 3,080.00 | 2,950.00 | 2,960.00 | 2,960.00 | 1,176 |
| 2026-08-12 | 3,115.00 | 3,160.00 | 3,055.00 | 3,085.00 | 3,085.00 | 750 |
| 2026-08-11 | 3,130.00 | 3,155.00 | 3,105.00 | 3,125.00 | 3,125.00 | 222 |
| 2026-08-10 | 3,070.00 | 3,160.00 | 3,065.00 | 3,120.00 | 3,120.00 | 766 |
| 2026-08-07 | 3,100.00 | 3,130.00 | 3,040.00 | 3,065.00 | 3,065.00 | 756 |
| 2026-08-06 | 3,100.00 | 3,160.00 | 3,055.00 | 3,095.00 | 3,095.00 | 1,000 |
| 2026-08-05 | 3,150.00 | 3,225.00 | 3,050.00 | 3,090.00 | 3,090.00 | 1,345 |
| 2026-08-04 | 3,115.00 | 3,150.00 | 3,050.00 | 3,085.00 | 3,085.00 | 1,089 |
| 2026-08-03 | 3,105.00 | 3,150.00 | 3,010.00 | 3,115.00 | 3,115.00 | 1,585 |
| 2026-07-31 | 3,245.00 | 3,250.00 | 3,085.00 | 3,205.00 | 3,205.00 | 2,224 |
| 2026-07-30 | 3,360.00 | 3,380.00 | 3,195.00 | 3,275.00 | 3,275.00 | 1,634 |
| 2026-07-29 | 3,170.00 | 3,440.00 | 3,170.00 | 3,330.00 | 3,330.00 | 5,017 |
| 2026-07-28 | 3,090.00 | 3,200.00 | 3,005.00 | 3,085.00 | 3,085.00 | 1,530 |
Page 1 of 22 · 1,271 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.