Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,219.00 | 1,220.00 | 1,170.00 | 1,205.00 | 1,205.00 | 1,774 |
| 2023-12-20 | 1,153.00 | 1,220.00 | 1,135.00 | 1,210.00 | 1,210.00 | 3,583 |
| 2023-12-19 | 1,193.00 | 1,238.00 | 1,160.00 | 1,204.00 | 1,204.00 | 1,306 |
| 2023-12-18 | 1,207.00 | 1,263.00 | 1,175.00 | 1,200.00 | 1,200.00 | 7,483 |
| 2023-12-15 | 1,154.00 | 1,220.00 | 1,137.00 | 1,187.00 | 1,187.00 | 445 |
| 2023-12-14 | 1,146.00 | 1,199.00 | 1,108.00 | 1,185.00 | 1,185.00 | 812 |
| 2023-12-13 | 1,129.00 | 1,150.00 | 1,113.00 | 1,143.00 | 1,143.00 | 762 |
| 2023-12-12 | 1,080.00 | 1,130.00 | 1,066.00 | 1,120.00 | 1,120.00 | 392 |
| 2023-12-11 | 1,044.00 | 1,106.00 | 1,040.00 | 1,102.00 | 1,102.00 | 638 |
| 2023-12-08 | 1,036.00 | 1,069.00 | 1,028.00 | 1,068.00 | 1,068.00 | 1,149 |
| 2023-12-07 | 1,078.00 | 1,091.00 | 1,024.00 | 1,024.00 | 1,024.00 | 697 |
| 2023-12-06 | 1,077.00 | 1,094.00 | 1,039.00 | 1,068.00 | 1,068.00 | 1,361 |
| 2023-12-05 | 1,097.00 | 1,115.00 | 1,021.00 | 1,092.00 | 1,092.00 | 2,069 |
| 2023-12-04 | 1,162.00 | 1,166.00 | 1,097.00 | 1,098.00 | 1,098.00 | 1,517 |
| 2023-12-01 | 1,188.00 | 1,191.00 | 1,165.00 | 1,166.00 | 1,166.00 | 193 |
| 2023-11-30 | 1,202.00 | 1,210.00 | 1,170.00 | 1,178.00 | 1,178.00 | 2,110 |
| 2023-11-29 | 1,204.00 | 1,220.00 | 1,183.00 | 1,200.00 | 1,200.00 | 2,035 |
| 2023-11-28 | 1,193.00 | 1,204.00 | 1,173.00 | 1,204.00 | 1,204.00 | 330 |
| 2023-11-27 | 1,197.00 | 1,197.00 | 1,128.00 | 1,186.00 | 1,186.00 | 1,703 |
| 2023-11-24 | 1,220.00 | 1,225.00 | 1,185.00 | 1,186.00 | 1,186.00 | 538 |
| 2023-11-23 | 1,207.00 | 1,242.00 | 1,182.00 | 1,220.00 | 1,220.00 | 2,822 |
| 2023-11-22 | 1,204.00 | 1,224.00 | 1,194.00 | 1,206.00 | 1,206.00 | 1,096 |
| 2023-11-21 | 1,183.00 | 1,204.00 | 1,182.00 | 1,201.00 | 1,201.00 | 482 |
| 2023-11-20 | 1,199.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,449 |
| 2023-11-17 | 1,171.00 | 1,199.00 | 1,151.00 | 1,176.00 | 1,176.00 | 440 |
| 2023-11-16 | 1,163.00 | 1,198.00 | 1,150.00 | 1,172.00 | 1,172.00 | 1,033 |
| 2023-11-15 | 1,165.00 | 1,166.00 | 1,131.00 | 1,150.00 | 1,150.00 | 425 |
| 2023-11-14 | 1,156.00 | 1,166.00 | 1,105.00 | 1,151.00 | 1,151.00 | 1,131 |
| 2023-11-13 | 1,130.00 | 1,186.00 | 1,116.00 | 1,172.00 | 1,172.00 | 667 |
| 2023-11-10 | 1,194.00 | 1,195.00 | 1,100.00 | 1,117.00 | 1,117.00 | 1,764 |
| 2023-11-09 | 1,189.00 | 1,215.00 | 1,173.00 | 1,188.00 | 1,188.00 | 249 |
| 2023-11-08 | 1,202.00 | 1,210.00 | 1,159.00 | 1,184.00 | 1,184.00 | 1,344 |
| 2023-11-07 | 1,169.00 | 1,241.00 | 1,161.00 | 1,203.00 | 1,203.00 | 643 |
| 2023-11-06 | 1,161.00 | 1,175.00 | 1,136.00 | 1,149.00 | 1,149.00 | 300 |
| 2023-11-03 | 1,174.00 | 1,175.00 | 1,131.00 | 1,158.00 | 1,158.00 | 847 |
| 2023-11-02 | 1,169.00 | 1,175.00 | 1,139.00 | 1,168.00 | 1,168.00 | 720 |
| 2023-11-01 | 1,160.00 | 1,173.00 | 1,149.00 | 1,172.00 | 1,172.00 | 202 |
| 2023-10-31 | 1,175.00 | 1,175.00 | 1,126.00 | 1,155.00 | 1,155.00 | 1,418 |
| 2023-10-30 | 1,152.00 | 1,193.00 | 1,152.00 | 1,177.00 | 1,177.00 | 875 |
| 2023-10-27 | 1,160.00 | 1,228.00 | 1,148.00 | 1,179.00 | 1,179.00 | 2,188 |
| 2023-10-26 | 1,225.00 | 1,273.00 | 1,133.00 | 1,169.00 | 1,169.00 | 2,304 |
| 2023-10-25 | 1,251.00 | 1,270.00 | 1,203.00 | 1,242.00 | 1,242.00 | 4,172 |
| 2023-10-24 | 1,227.00 | 1,303.00 | 1,181.00 | 1,251.00 | 1,251.00 | 6,244 |
| 2023-10-23 | 1,224.00 | 1,236.00 | 1,170.00 | 1,193.00 | 1,193.00 | 2,151 |
| 2023-10-20 | 1,083.00 | 1,287.00 | 1,072.00 | 1,224.00 | 1,224.00 | 12,762 |
| 2023-10-19 | 1,098.00 | 1,167.00 | 1,060.00 | 1,064.00 | 1,064.00 | 2,987 |
| 2023-10-18 | 1,105.00 | 1,111.00 | 1,087.00 | 1,098.00 | 1,098.00 | 677 |
| 2023-10-17 | 1,125.00 | 1,130.00 | 1,084.00 | 1,103.00 | 1,103.00 | 1,863 |
| 2023-10-16 | 1,120.00 | 1,139.00 | 1,076.00 | 1,128.00 | 1,128.00 | 1,316 |
| 2023-10-13 | 1,079.00 | 1,122.00 | 1,043.00 | 1,120.00 | 1,120.00 | 1,609 |
| 2023-10-12 | 1,071.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 968 |
| 2023-10-11 | 1,079.00 | 1,080.00 | 1,041.00 | 1,067.00 | 1,067.00 | 622 |
| 2023-10-10 | 1,095.00 | 1,096.00 | 1,030.00 | 1,071.00 | 1,071.00 | 2,276 |
| 2023-10-09 | 1,076.00 | 1,096.00 | 1,033.00 | 1,080.00 | 1,080.00 | 734 |
| 2023-10-06 | 1,086.00 | 1,086.00 | 1,010.00 | 1,076.00 | 1,076.00 | 1,129 |
| 2023-10-05 | 1,089.00 | 1,089.00 | 1,036.00 | 1,054.00 | 1,054.00 | 872 |
| 2023-10-04 | 1,079.00 | 1,091.00 | 1,079.00 | 1,079.00 | 1,079.00 | 161 |
| 2023-10-03 | 1,086.00 | 1,093.00 | 1,068.00 | 1,079.00 | 1,079.00 | 341 |
| 2023-10-02 | 1,100.00 | 1,100.00 | 1,069.00 | 1,093.00 | 1,093.00 | 357 |
| 2023-09-29 | 1,091.00 | 1,100.00 | 1,068.00 | 1,097.00 | 1,097.00 | 682 |
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.