Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2,168.00 | 2,264.00 | 2,115.00 | 2,201.00 | 2,201.00 | 428 |
| 2024-06-13 | 2,178.00 | 2,235.00 | 2,122.00 | 2,190.00 | 2,190.00 | 850 |
| 2024-06-11 | 2,248.00 | 2,274.00 | 2,150.00 | 2,191.00 | 2,191.00 | 1,127 |
| 2024-06-10 | 2,353.00 | 2,398.00 | 2,142.00 | 2,255.00 | 2,255.00 | 1,438 |
| 2024-06-07 | 2,333.00 | 2,392.00 | 2,233.00 | 2,355.00 | 2,355.00 | 1,475 |
| 2024-06-06 | 2,331.00 | 2,440.00 | 2,307.00 | 2,327.00 | 2,327.00 | 814 |
| 2024-06-05 | 2,368.00 | 2,394.00 | 2,246.00 | 2,351.00 | 2,351.00 | 1,147 |
| 2024-06-04 | 2,577.00 | 2,578.00 | 2,250.00 | 2,379.00 | 2,379.00 | 954 |
| 2024-06-03 | 2,500.00 | 2,660.00 | 2,412.00 | 2,487.00 | 2,487.00 | 4,298 |
| 2024-05-31 | 2,735.00 | 2,916.00 | 2,344.00 | 2,423.00 | 2,423.00 | 8,877 |
| 2024-05-30 | 2,656.00 | 2,656.00 | 2,615.00 | 2,656.00 | 2,656.00 | 270 |
| 2024-05-29 | 2,367.00 | 2,417.00 | 2,328.00 | 2,417.00 | 2,417.00 | 1,569 |
| 2024-05-28 | 2,016.00 | 2,200.00 | 2,003.00 | 2,200.00 | 2,200.00 | 1,582 |
| 2024-05-27 | 2,344.00 | 2,344.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,949 |
| 2024-05-24 | 2,600.00 | 2,600.00 | 2,322.00 | 2,344.00 | 2,344.00 | 1,711 |
| 2024-05-23 | 2,609.00 | 2,742.00 | 2,580.00 | 2,600.00 | 2,600.00 | 359 |
| 2024-05-22 | 2,699.00 | 2,723.00 | 2,577.00 | 2,682.00 | 2,682.00 | 2,286 |
| 2024-05-21 | 2,930.00 | 2,949.00 | 2,644.00 | 2,700.00 | 2,700.00 | 1,622 |
| 2024-05-20 | 3,002.00 | 3,007.00 | 2,921.00 | 2,930.00 | 2,930.00 | 1,428 |
| 2024-05-17 | 2,942.00 | 3,068.00 | 2,907.00 | 2,970.00 | 2,970.00 | 2,431 |
| 2024-05-16 | 2,850.00 | 2,950.00 | 2,790.00 | 2,920.00 | 2,920.00 | 3,414 |
| 2024-05-15 | 2,836.00 | 2,850.00 | 2,749.00 | 2,850.00 | 2,850.00 | 1,149 |
| 2024-05-14 | 2,780.00 | 2,836.00 | 2,524.00 | 2,805.00 | 2,805.00 | 1,784 |
| 2024-05-13 | 2,799.00 | 2,849.00 | 2,722.00 | 2,780.00 | 2,780.00 | 1,474 |
| 2024-05-10 | 2,820.00 | 2,855.00 | 2,701.00 | 2,796.00 | 2,796.00 | 2,143 |
| 2024-05-08 | 2,792.00 | 2,865.00 | 2,772.00 | 2,809.00 | 2,809.00 | 1,841 |
| 2024-05-07 | 2,834.00 | 2,869.00 | 2,750.00 | 2,795.00 | 2,795.00 | 1,579 |
| 2024-05-06 | 2,887.00 | 2,890.00 | 2,772.00 | 2,837.00 | 2,837.00 | 1,370 |
| 2024-05-03 | 2,877.00 | 2,893.00 | 2,755.00 | 2,829.00 | 2,829.00 | 1,507 |
| 2024-05-02 | 2,868.00 | 2,939.00 | 2,850.00 | 2,876.00 | 2,876.00 | 2,545 |
| 2024-04-30 | 2,889.00 | 2,889.00 | 2,774.00 | 2,868.00 | 2,868.00 | 1,428 |
| 2024-04-29 | 2,829.00 | 2,998.00 | 2,750.00 | 2,770.00 | 2,770.00 | 4,149 |
| 2024-04-27 | 2,771.00 | 2,950.00 | 2,734.00 | 2,806.00 | 2,806.00 | 3,220 |
| 2024-04-26 | 2,745.00 | 2,995.00 | 2,524.00 | 2,690.00 | 2,690.00 | 7,660 |
| 2024-04-25 | 2,520.00 | 2,747.00 | 2,502.00 | 2,726.00 | 2,726.00 | 12,294 |
| 2024-04-24 | 2,335.00 | 2,501.00 | 2,307.00 | 2,501.00 | 2,501.00 | 2,442 |
| 2024-04-23 | 2,352.00 | 2,378.00 | 2,252.00 | 2,319.00 | 2,319.00 | 698 |
| 2024-04-22 | 2,300.00 | 2,439.00 | 2,237.00 | 2,346.00 | 2,346.00 | 3,896 |
| 2024-04-19 | 2,281.00 | 2,342.00 | 2,200.00 | 2,230.00 | 2,230.00 | 2,652 |
| 2024-04-18 | 2,341.00 | 2,395.00 | 2,245.00 | 2,300.00 | 2,300.00 | 2,586 |
| 2024-04-17 | 2,181.00 | 2,397.00 | 2,181.00 | 2,343.00 | 2,343.00 | 14,924 |
| 2024-04-16 | 1,981.00 | 2,181.00 | 1,933.00 | 2,181.00 | 2,181.00 | 5,941 |
| 2024-04-15 | 2,089.00 | 2,090.00 | 1,902.00 | 1,985.00 | 1,985.00 | 2,957 |
| 2024-04-12 | 1,920.00 | 2,091.00 | 1,867.00 | 1,970.00 | 1,970.00 | 2,371 |
| 2024-04-11 | 1,890.00 | 1,950.00 | 1,856.00 | 1,910.00 | 1,910.00 | 1,444 |
| 2024-04-10 | 1,775.00 | 1,900.00 | 1,752.00 | 1,900.00 | 1,900.00 | 2,088 |
| 2024-04-09 | 1,763.00 | 1,811.00 | 1,740.00 | 1,787.00 | 1,787.00 | 963 |
| 2024-04-08 | 1,764.00 | 1,800.00 | 1,730.00 | 1,761.00 | 1,761.00 | 1,588 |
| 2024-04-05 | 1,770.00 | 1,819.00 | 1,740.00 | 1,800.00 | 1,800.00 | 2,274 |
| 2024-04-04 | 1,831.00 | 1,868.00 | 1,740.00 | 1,768.00 | 1,768.00 | 2,379 |
| 2024-04-03 | 1,999.00 | 2,000.00 | 1,718.00 | 1,762.00 | 1,762.00 | 11,368 |
| 2024-04-02 | 1,619.00 | 1,962.00 | 1,570.00 | 1,962.00 | 1,962.00 | 6,421 |
| 2024-04-01 | 1,514.00 | 1,619.00 | 1,495.00 | 1,610.00 | 1,610.00 | 5,726 |
| 2024-03-29 | 1,500.00 | 1,514.00 | 1,437.00 | 1,514.00 | 1,514.00 | 3,303 |
| 2024-03-28 | 1,357.00 | 1,469.00 | 1,356.00 | 1,462.00 | 1,462.00 | 6,668 |
| 2024-03-27 | 1,309.00 | 1,372.00 | 1,292.00 | 1,367.00 | 1,367.00 | 1,415 |
| 2024-03-26 | 1,309.00 | 1,354.00 | 1,174.00 | 1,338.00 | 1,338.00 | 4,429 |
| 2024-03-25 | 1,270.00 | 1,327.00 | 1,247.00 | 1,327.00 | 1,327.00 | 5,347 |
| 2024-03-22 | 1,259.00 | 1,280.00 | 1,232.00 | 1,270.00 | 1,270.00 | 3,703 |
| 2024-03-21 | 1,224.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,260.00 | 1,486 |
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.