Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,955.00 | 2,015.00 | 1,905.00 | 1,985.00 | 1,985.00 | 288 |
| 2024-09-04 | 2,005.00 | 2,005.00 | 1,900.00 | 1,935.00 | 1,935.00 | 506 |
| 2024-09-03 | 2,015.00 | 2,100.00 | 1,950.00 | 1,985.00 | 1,985.00 | 580 |
| 2024-09-02 | 1,965.00 | 2,125.00 | 1,965.00 | 1,985.00 | 1,985.00 | 304 |
| 2024-08-30 | 2,120.00 | 2,140.00 | 1,940.00 | 1,980.00 | 1,980.00 | 1,724 |
| 2024-08-29 | 2,115.00 | 2,480.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,422 |
| 2024-08-28 | 2,165.00 | 2,175.00 | 2,015.00 | 2,095.00 | 2,095.00 | 429 |
| 2024-08-27 | 2,220.00 | 2,295.00 | 2,120.00 | 2,155.00 | 2,155.00 | 757 |
| 2024-08-26 | 2,085.00 | 2,200.00 | 2,085.00 | 2,165.00 | 2,165.00 | 560 |
| 2024-08-23 | 2,000.00 | 2,085.00 | 1,955.00 | 2,040.00 | 2,040.00 | 567 |
| 2024-08-22 | 2,180.00 | 2,180.00 | 1,945.00 | 2,000.00 | 2,000.00 | 755 |
| 2024-08-21 | 2,125.00 | 2,200.00 | 2,120.00 | 2,155.00 | 2,155.00 | 297 |
| 2024-08-20 | 2,240.00 | 2,240.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,203 |
| 2024-08-19 | 2,470.00 | 2,470.00 | 2,200.00 | 2,240.00 | 2,240.00 | 1,203 |
| 2024-08-16 | 2,460.00 | 2,520.00 | 2,385.00 | 2,385.00 | 2,385.00 | 257 |
| 2024-08-15 | 2,540.00 | 2,540.00 | 2,385.00 | 2,440.00 | 2,440.00 | 647 |
| 2024-08-14 | 2,555.00 | 2,600.00 | 2,505.00 | 2,540.00 | 2,540.00 | 729 |
| 2024-08-13 | 2,680.00 | 2,710.00 | 2,480.00 | 2,620.00 | 2,620.00 | 1,630 |
| 2024-08-12 | 2,460.00 | 2,695.00 | 2,455.00 | 2,635.00 | 2,635.00 | 383 |
| 2024-08-09 | 2,535.00 | 2,535.00 | 2,490.00 | 2,490.00 | 2,490.00 | 182 |
| 2024-08-08 | 2,565.00 | 2,650.00 | 2,460.00 | 2,500.00 | 2,500.00 | 516 |
| 2024-08-07 | 2,580.00 | 2,635.00 | 2,500.00 | 2,540.00 | 2,540.00 | 512 |
| 2024-08-06 | 2,585.00 | 2,710.00 | 2,500.00 | 2,565.00 | 2,565.00 | 870 |
| 2024-08-05 | 2,680.00 | 2,710.00 | 2,530.00 | 2,560.00 | 2,560.00 | 639 |
| 2024-08-02 | 2,470.00 | 2,590.00 | 2,440.00 | 2,585.00 | 2,585.00 | 428 |
| 2024-08-01 | 2,505.00 | 2,590.00 | 2,370.00 | 2,490.00 | 2,490.00 | 1,031 |
| 2024-07-31 | 2,619.00 | 2,681.00 | 2,440.00 | 2,472.00 | 2,472.00 | 3,689 |
| 2024-07-30 | 2,260.00 | 2,440.00 | 2,224.00 | 2,440.00 | 2,440.00 | 1,497 |
| 2024-07-29 | 2,601.00 | 2,675.00 | 2,182.00 | 2,221.00 | 2,221.00 | 1,170 |
| 2024-07-26 | 2,498.00 | 2,545.00 | 2,414.00 | 2,545.00 | 2,545.00 | 496 |
| 2024-07-25 | 2,512.00 | 2,512.00 | 2,460.00 | 2,467.00 | 2,467.00 | 149 |
| 2024-07-24 | 2,484.00 | 2,525.00 | 2,400.00 | 2,497.00 | 2,497.00 | 729 |
| 2024-07-23 | 2,950.00 | 2,996.00 | 2,472.00 | 2,498.00 | 2,498.00 | 3,558 |
| 2024-07-22 | 2,509.00 | 2,728.00 | 2,509.00 | 2,726.00 | 2,726.00 | 1,380 |
| 2024-07-19 | 2,294.00 | 2,505.00 | 2,287.00 | 2,485.00 | 2,485.00 | 1,411 |
| 2024-07-18 | 2,105.00 | 2,286.00 | 2,105.00 | 2,286.00 | 2,286.00 | 1,962 |
| 2024-07-17 | 2,040.00 | 2,216.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1,546 |
| 2024-07-16 | 2,060.00 | 2,185.00 | 1,905.00 | 2,017.00 | 2,017.00 | 1,588 |
| 2024-07-15 | 1,952.00 | 2,129.00 | 1,945.00 | 2,063.00 | 2,063.00 | 1,294 |
| 2024-07-12 | 1,817.00 | 1,966.00 | 1,789.00 | 1,944.00 | 1,944.00 | 955 |
| 2024-07-11 | 1,860.00 | 1,867.00 | 1,730.00 | 1,788.00 | 1,788.00 | 628 |
| 2024-07-10 | 2,170.00 | 2,170.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,646 |
| 2024-07-09 | 1,789.00 | 2,186.00 | 1,763.00 | 2,186.00 | 2,186.00 | 2,071 |
| 2024-07-08 | 1,809.00 | 1,810.00 | 1,793.00 | 1,794.00 | 1,794.00 | 83 |
| 2024-07-05 | 1,817.00 | 1,849.00 | 1,800.00 | 1,810.00 | 1,810.00 | 343 |
| 2024-07-04 | 1,922.00 | 1,981.00 | 1,815.00 | 1,831.00 | 1,831.00 | 1,144 |
| 2024-07-03 | 1,913.00 | 1,975.00 | 1,913.00 | 1,962.00 | 1,962.00 | 312 |
| 2024-07-02 | 1,862.00 | 1,938.00 | 1,862.00 | 1,898.00 | 1,898.00 | 1,090 |
| 2024-07-01 | 1,900.00 | 1,900.00 | 1,849.00 | 1,869.00 | 1,869.00 | 142 |
| 2024-06-28 | 1,932.00 | 1,936.00 | 1,852.00 | 1,873.00 | 1,873.00 | 810 |
| 2024-06-27 | 1,999.00 | 2,043.00 | 1,901.00 | 1,934.00 | 1,934.00 | 450 |
| 2024-06-26 | 2,003.00 | 2,048.00 | 1,940.00 | 2,000.00 | 2,000.00 | 172 |
| 2024-06-25 | 2,100.00 | 2,137.00 | 2,002.00 | 2,003.00 | 2,003.00 | 906 |
| 2024-06-24 | 2,068.00 | 2,150.00 | 2,014.00 | 2,100.00 | 2,100.00 | 1,413 |
| 2024-06-21 | 2,198.00 | 2,236.00 | 2,012.00 | 2,115.00 | 2,115.00 | 2,116 |
| 2024-06-20 | 2,253.00 | 2,280.00 | 2,121.00 | 2,196.00 | 2,196.00 | 587 |
| 2024-06-19 | 2,202.00 | 2,356.00 | 2,202.00 | 2,252.00 | 2,252.00 | 1,152 |
| 2024-06-18 | 2,261.00 | 2,280.00 | 2,162.00 | 2,178.00 | 2,178.00 | 515 |
| 2024-06-17 | 2,285.00 | 2,325.00 | 2,177.00 | 2,240.00 | 2,240.00 | 551 |
| 2024-06-14 | 2,168.00 | 2,264.00 | 2,115.00 | 2,201.00 | 2,201.00 | 428 |
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.