Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,196.00 | 1,208.00 | 1,180.00 | 1,194.00 | 1,194.00 | 1,471 |
| 2026-10-16 | 1,192.00 | 1,210.00 | 1,180.00 | 1,198.00 | 1,198.00 | 553 |
| 2026-10-15 | 1,208.00 | 1,226.00 | 1,176.00 | 1,190.00 | 1,190.00 | 978 |
| 2026-10-14 | 1,196.00 | 1,224.00 | 1,174.00 | 1,206.00 | 1,206.00 | 1,651 |
| 2026-10-13 | 1,188.00 | 1,224.00 | 1,180.00 | 1,198.00 | 1,198.00 | 640 |
| 2026-10-12 | 1,258.00 | 1,270.00 | 1,188.00 | 1,218.00 | 1,218.00 | 5,055 |
| 2026-10-09 | 1,170.00 | 1,260.00 | 1,148.00 | 1,156.00 | 1,156.00 | 4,301 |
| 2026-10-08 | 1,190.00 | 1,216.00 | 1,156.00 | 1,180.00 | 1,180.00 | 1,686 |
| 2026-10-07 | 1,180.00 | 1,202.00 | 1,166.00 | 1,194.00 | 1,194.00 | 1,489 |
| 2026-10-06 | 1,174.00 | 1,230.00 | 1,156.00 | 1,186.00 | 1,186.00 | 2,900 |
| 2026-10-05 | 1,156.00 | 1,216.00 | 1,150.00 | 1,164.00 | 1,164.00 | 2,697 |
| 2026-10-02 | 1,168.00 | 1,182.00 | 1,150.00 | 1,182.00 | 1,182.00 | 472 |
| 2026-10-01 | 1,182.00 | 1,200.00 | 1,166.00 | 1,174.00 | 1,174.00 | 460 |
| 2026-09-30 | 1,180.00 | 1,226.00 | 1,164.00 | 1,170.00 | 1,170.00 | 1,289 |
| 2026-09-29 | 1,148.00 | 1,190.00 | 1,146.00 | 1,176.00 | 1,176.00 | 1,308 |
| 2026-09-28 | 1,168.00 | 1,186.00 | 1,144.00 | 1,152.00 | 1,152.00 | 857 |
| 2026-09-25 | 1,170.00 | 1,176.00 | 1,146.00 | 1,170.00 | 1,170.00 | 1,350 |
| 2026-09-24 | 1,190.00 | 1,196.00 | 1,138.00 | 1,186.00 | 1,186.00 | 1,349 |
| 2026-09-23 | 1,156.00 | 1,244.00 | 1,150.00 | 1,172.00 | 1,172.00 | 2,683 |
| 2026-09-22 | 1,154.00 | 1,172.00 | 1,108.00 | 1,164.00 | 1,164.00 | 1,570 |
| 2026-09-21 | 1,164.00 | 1,190.00 | 1,130.00 | 1,154.00 | 1,154.00 | 2,465 |
| 2026-09-18 | 1,166.00 | 1,178.00 | 1,140.00 | 1,170.00 | 1,170.00 | 456 |
| 2026-09-17 | 1,206.00 | 1,208.00 | 1,122.00 | 1,172.00 | 1,172.00 | 1,611 |
| 2026-09-16 | 1,250.00 | 1,260.00 | 1,182.00 | 1,228.00 | 1,228.00 | 1,722 |
| 2026-09-15 | 1,268.00 | 1,268.00 | 1,228.00 | 1,238.00 | 1,238.00 | 545 |
| 2026-09-14 | 1,230.00 | 1,268.00 | 1,206.00 | 1,252.00 | 1,252.00 | 2,078 |
| 2026-09-11 | 1,252.00 | 1,252.00 | 1,202.00 | 1,234.00 | 1,234.00 | 691 |
| 2026-09-10 | 1,250.00 | 1,264.00 | 1,190.00 | 1,228.00 | 1,228.00 | 3,247 |
| 2026-09-09 | 1,218.00 | 1,260.00 | 1,180.00 | 1,198.00 | 1,198.00 | 3,000 |
| 2026-09-08 | 1,206.00 | 1,264.00 | 1,164.00 | 1,196.00 | 1,196.00 | 3,199 |
| 2026-09-07 | 1,200.00 | 1,238.00 | 1,180.00 | 1,196.00 | 1,196.00 | 1,717 |
| 2026-09-04 | 1,166.00 | 1,266.00 | 1,150.00 | 1,182.00 | 1,182.00 | 2,918 |
| 2026-09-03 | 1,190.00 | 1,230.00 | 1,160.00 | 1,194.00 | 1,194.00 | 3,064 |
| 2026-09-02 | 1,244.00 | 1,290.00 | 1,162.00 | 1,184.00 | 1,184.00 | 2,340 |
| 2026-09-01 | 1,132.00 | 1,250.00 | 1,122.00 | 1,144.00 | 1,144.00 | 5,109 |
| 2026-08-31 | 1,090.00 | 1,190.00 | 1,058.00 | 1,122.00 | 1,122.00 | 6,408 |
| 2026-08-28 | 1,122.00 | 1,130.00 | 1,070.00 | 1,098.00 | 1,098.00 | 284 |
| 2026-08-27 | 1,096.00 | 1,132.00 | 1,034.00 | 1,060.00 | 1,060.00 | 1,110 |
| 2026-08-26 | 1,150.00 | 1,154.00 | 1,084.00 | 1,118.00 | 1,118.00 | 848 |
| 2026-08-25 | 1,128.00 | 1,142.00 | 1,128.00 | 1,142.00 | 1,142.00 | 148 |
| 2026-08-24 | 1,142.00 | 1,154.00 | 1,112.00 | 1,122.00 | 1,122.00 | 736 |
| 2026-08-21 | 1,150.00 | 1,152.00 | 1,128.00 | 1,134.00 | 1,134.00 | 390 |
| 2026-08-20 | 1,146.00 | 1,170.00 | 1,086.00 | 1,102.00 | 1,102.00 | 2,640 |
| 2026-08-19 | 1,148.00 | 1,170.00 | 1,116.00 | 1,140.00 | 1,140.00 | 1,752 |
| 2026-08-18 | 1,118.00 | 1,168.00 | 1,090.00 | 1,134.00 | 1,134.00 | 3,751 |
| 2026-08-17 | 1,118.00 | 1,118.00 | 1,062.00 | 1,098.00 | 1,098.00 | 2,008 |
| 2026-08-14 | 1,188.00 | 1,232.00 | 1,098.00 | 1,142.00 | 1,142.00 | 5,071 |
| 2026-08-13 | 1,274.00 | 1,276.00 | 1,160.00 | 1,198.00 | 1,198.00 | 2,780 |
| 2026-08-12 | 1,280.00 | 1,282.00 | 1,258.00 | 1,280.00 | 1,280.00 | 373 |
| 2026-08-11 | 1,278.00 | 1,288.00 | 1,266.00 | 1,276.00 | 1,276.00 | 476 |
| 2026-08-10 | 1,248.00 | 1,288.00 | 1,226.00 | 1,252.00 | 1,252.00 | 2,271 |
| 2026-08-07 | 1,278.00 | 1,292.00 | 1,230.00 | 1,254.00 | 1,254.00 | 1,485 |
| 2026-08-06 | 1,288.00 | 1,296.00 | 1,252.00 | 1,278.00 | 1,278.00 | 2,388 |
| 2026-08-05 | 1,300.00 | 1,316.00 | 1,258.00 | 1,280.00 | 1,280.00 | 1,180 |
| 2026-08-04 | 1,254.00 | 1,316.00 | 1,244.00 | 1,264.00 | 1,264.00 | 2,932 |
| 2026-08-03 | 1,234.00 | 1,278.00 | 1,220.00 | 1,246.00 | 1,246.00 | 3,474 |
| 2026-07-31 | 1,264.00 | 1,326.00 | 1,254.00 | 1,262.00 | 1,262.00 | 3,446 |
| 2026-07-30 | 1,310.00 | 1,324.00 | 1,266.00 | 1,278.00 | 1,278.00 | 2,468 |
| 2026-07-29 | 1,232.00 | 1,340.00 | 1,230.00 | 1,302.00 | 1,302.00 | 6,994 |
| 2026-07-28 | 1,222.00 | 1,278.00 | 1,200.00 | 1,226.00 | 1,226.00 | 4,518 |
Page 1 of 2 · 66 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.