Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1,240.00 | 1,270.00 | 1,210.00 | 1,220.00 | 1,220.00 | 4,531 |
| 2024-03-19 | 1,207.00 | 1,249.00 | 1,200.00 | 1,237.00 | 1,237.00 | 6,659 |
| 2024-03-18 | 1,169.00 | 1,236.00 | 1,169.00 | 1,218.00 | 1,218.00 | 7,819 |
| 2024-03-15 | 1,170.00 | 1,193.00 | 1,159.00 | 1,176.00 | 1,176.00 | 2,323 |
| 2024-03-14 | 1,154.00 | 1,178.00 | 1,152.00 | 1,168.00 | 1,168.00 | 773 |
| 2024-03-13 | 1,147.00 | 1,171.00 | 1,144.00 | 1,158.00 | 1,158.00 | 719 |
| 2024-03-12 | 1,167.00 | 1,168.00 | 1,134.00 | 1,147.00 | 1,147.00 | 974 |
| 2024-03-11 | 1,160.00 | 1,173.00 | 1,150.00 | 1,163.00 | 1,163.00 | 295 |
| 2024-03-07 | 1,170.00 | 1,190.00 | 1,146.00 | 1,154.00 | 1,154.00 | 1,015 |
| 2024-03-06 | 1,165.00 | 1,178.00 | 1,161.00 | 1,164.00 | 1,164.00 | 443 |
| 2024-03-05 | 1,156.00 | 1,168.00 | 1,145.00 | 1,155.00 | 1,155.00 | 277 |
| 2024-03-04 | 1,162.00 | 1,170.00 | 1,143.00 | 1,154.00 | 1,154.00 | 325 |
| 2024-03-01 | 1,150.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 888 |
| 2024-02-29 | 1,136.00 | 1,159.00 | 1,119.00 | 1,142.00 | 1,142.00 | 425 |
| 2024-02-28 | 1,131.00 | 1,172.00 | 1,126.00 | 1,134.00 | 1,134.00 | 832 |
| 2024-02-27 | 1,152.00 | 1,156.00 | 1,100.00 | 1,126.00 | 1,126.00 | 1,780 |
| 2024-02-26 | 1,121.00 | 1,160.00 | 1,120.00 | 1,149.00 | 1,149.00 | 628 |
| 2024-02-22 | 1,127.00 | 1,142.00 | 1,110.00 | 1,129.00 | 1,129.00 | 416 |
| 2024-02-21 | 1,144.00 | 1,144.00 | 1,113.00 | 1,127.00 | 1,127.00 | 458 |
| 2024-02-20 | 1,163.00 | 1,165.00 | 1,140.00 | 1,146.00 | 1,146.00 | 396 |
| 2024-02-19 | 1,162.00 | 1,177.00 | 1,157.00 | 1,173.00 | 1,173.00 | 157 |
| 2024-02-16 | 1,159.00 | 1,168.00 | 1,151.00 | 1,162.00 | 1,162.00 | 831 |
| 2024-02-15 | 1,164.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 2,146 |
| 2024-02-14 | 1,162.00 | 1,171.00 | 1,160.00 | 1,166.00 | 1,166.00 | 177 |
| 2024-02-13 | 1,150.00 | 1,166.00 | 1,150.00 | 1,164.00 | 1,164.00 | 79 |
| 2024-02-12 | 1,164.00 | 1,164.00 | 1,139.00 | 1,150.00 | 1,150.00 | 127 |
| 2024-02-09 | 1,160.00 | 1,165.00 | 1,139.00 | 1,149.00 | 1,149.00 | 829 |
| 2024-02-08 | 1,182.00 | 1,182.00 | 1,150.00 | 1,152.00 | 1,152.00 | 948 |
| 2024-02-07 | 1,184.00 | 1,184.00 | 1,145.00 | 1,171.00 | 1,171.00 | 1,570 |
| 2024-02-06 | 1,177.00 | 1,202.00 | 1,171.00 | 1,182.00 | 1,182.00 | 712 |
| 2024-02-05 | 1,180.00 | 1,208.00 | 1,175.00 | 1,187.00 | 1,187.00 | 2,016 |
| 2024-02-02 | 1,175.00 | 1,189.00 | 1,170.00 | 1,184.00 | 1,184.00 | 659 |
| 2024-02-01 | 1,184.00 | 1,185.00 | 1,163.00 | 1,181.00 | 1,181.00 | 625 |
| 2024-01-31 | 1,181.00 | 1,188.00 | 1,173.00 | 1,180.00 | 1,180.00 | 172 |
| 2024-01-30 | 1,182.00 | 1,189.00 | 1,170.00 | 1,173.00 | 1,173.00 | 909 |
| 2024-01-29 | 1,180.00 | 1,197.00 | 1,172.00 | 1,182.00 | 1,182.00 | 304 |
| 2024-01-26 | 1,191.00 | 1,199.00 | 1,180.00 | 1,180.00 | 1,180.00 | 212 |
| 2024-01-25 | 1,186.00 | 1,202.00 | 1,166.00 | 1,186.00 | 1,186.00 | 342 |
| 2024-01-24 | 1,188.00 | 1,200.00 | 1,179.00 | 1,188.00 | 1,188.00 | 420 |
| 2024-01-23 | 1,192.00 | 1,195.00 | 1,165.00 | 1,187.00 | 1,187.00 | 1,007 |
| 2024-01-22 | 1,205.00 | 1,205.00 | 1,185.00 | 1,197.00 | 1,197.00 | 491 |
| 2024-01-19 | 1,209.00 | 1,215.00 | 1,177.00 | 1,205.00 | 1,205.00 | 1,246 |
| 2024-01-18 | 1,150.00 | 1,214.00 | 1,149.00 | 1,208.00 | 1,208.00 | 11,001 |
| 2024-01-17 | 1,137.00 | 1,160.00 | 1,112.00 | 1,144.00 | 1,144.00 | 1,622 |
| 2024-01-16 | 1,151.00 | 1,169.00 | 1,135.00 | 1,149.00 | 1,149.00 | 739 |
| 2024-01-15 | 1,194.00 | 1,214.00 | 1,149.00 | 1,151.00 | 1,151.00 | 5,827 |
| 2024-01-12 | 1,138.00 | 1,228.00 | 1,135.00 | 1,191.00 | 1,191.00 | 4,070 |
| 2024-01-11 | 1,125.00 | 1,167.00 | 1,120.00 | 1,141.00 | 1,141.00 | 929 |
| 2024-01-10 | 1,126.00 | 1,137.00 | 1,112.00 | 1,125.00 | 1,125.00 | 798 |
| 2024-01-09 | 1,119.00 | 1,155.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2,967 |
| 2024-01-08 | 1,132.00 | 1,159.00 | 1,101.00 | 1,115.00 | 1,115.00 | 3,477 |
| 2024-01-05 | 1,158.00 | 1,159.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,127 |
| 2024-01-04 | 1,160.00 | 1,160.00 | 1,130.00 | 1,137.00 | 1,137.00 | 692 |
| 2024-01-03 | 1,130.00 | 1,167.00 | 1,115.00 | 1,129.00 | 1,129.00 | 431 |
| 2023-12-29 | 1,136.00 | 1,161.00 | 1,107.00 | 1,120.00 | 1,120.00 | 1,703 |
| 2023-12-28 | 1,137.00 | 1,169.00 | 1,123.00 | 1,124.00 | 1,124.00 | 927 |
| 2023-12-27 | 1,163.00 | 1,164.00 | 1,122.00 | 1,122.00 | 1,122.00 | 653 |
| 2023-12-26 | 1,174.00 | 1,174.00 | 1,137.00 | 1,137.00 | 1,137.00 | 816 |
| 2023-12-25 | 1,177.00 | 1,205.00 | 1,147.00 | 1,175.00 | 1,175.00 | 1,106 |
| 2023-12-22 | 1,217.00 | 1,217.00 | 1,180.00 | 1,182.00 | 1,182.00 | 817 |
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.