Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1,095.00 | 1,099.00 | 1,070.00 | 1,099.00 | 1,099.00 | 290 |
| 2023-09-27 | 1,076.00 | 1,102.00 | 1,062.00 | 1,087.00 | 1,087.00 | 528 |
| 2023-09-26 | 1,108.00 | 1,108.00 | 1,070.00 | 1,094.00 | 1,094.00 | 350 |
| 2023-09-25 | 1,070.00 | 1,111.00 | 1,060.00 | 1,100.00 | 1,100.00 | 1,115 |
| 2023-09-22 | 1,030.00 | 1,063.00 | 1,022.00 | 1,055.00 | 1,055.00 | 933 |
| 2023-09-21 | 1,081.00 | 1,099.00 | 1,007.00 | 1,046.00 | 1,046.00 | 1,398 |
| 2023-09-20 | 1,052.00 | 1,110.00 | 955.00 | 1,057.00 | 1,057.00 | 2,484 |
| 2023-09-19 | 1,158.00 | 1,178.00 | 1,010.00 | 1,121.00 | 1,121.00 | 4,476 |
| 2023-09-18 | 1,110.00 | 1,182.00 | 1,089.00 | 1,158.00 | 1,158.00 | 2,803 |
| 2023-09-15 | 1,097.00 | 1,178.00 | 1,092.00 | 1,147.00 | 1,147.00 | 1,042 |
| 2023-09-14 | 1,164.00 | 1,198.00 | 1,006.00 | 1,082.00 | 1,082.00 | 2,296 |
| 2023-09-13 | 1,127.00 | 1,222.00 | 1,127.00 | 1,164.00 | 1,164.00 | 2,369 |
| 2023-09-12 | 1,076.00 | 1,118.00 | 1,076.00 | 1,118.00 | 1,118.00 | 361 |
| 2023-09-11 | 1,088.00 | 1,109.00 | 1,065.00 | 1,091.00 | 1,091.00 | 1,374 |
| 2023-09-08 | 1,118.00 | 1,177.00 | 1,061.00 | 1,088.00 | 1,088.00 | 985 |
| 2023-09-07 | 1,220.00 | 1,237.00 | 1,070.00 | 1,113.00 | 1,113.00 | 4,629 |
| 2023-09-06 | 1,172.00 | 1,203.00 | 1,102.00 | 1,195.00 | 1,195.00 | 4,078 |
| 2023-09-05 | 1,066.00 | 1,299.00 | 1,032.00 | 1,172.00 | 1,172.00 | 22,582 |
| 2023-09-04 | 1,037.00 | 1,051.00 | 1,011.00 | 1,022.00 | 1,022.00 | 1,488 |
| 2023-09-01 | 1,030.00 | 1,048.00 | 998.00 | 1,011.00 | 1,011.00 | 1,495 |
| 2023-08-31 | 1,059.00 | 1,146.00 | 1,001.00 | 1,027.00 | 1,027.00 | 4,272 |
| 2023-08-30 | 970.00 | 1,060.00 | 965.00 | 1,041.00 | 1,041.00 | 5,989 |
| 2023-08-29 | 946.00 | 971.00 | 941.00 | 961.00 | 961.00 | 601 |
| 2023-08-28 | 946.00 | 956.00 | 941.00 | 947.00 | 947.00 | 885 |
| 2023-08-25 | 948.00 | 948.00 | 936.00 | 945.00 | 945.00 | 280 |
| 2023-08-24 | 943.00 | 950.00 | 921.00 | 948.00 | 948.00 | 1,680 |
| 2023-08-23 | 953.00 | 964.00 | 938.00 | 948.00 | 948.00 | 707 |
| 2023-08-22 | 963.00 | 963.00 | 947.00 | 957.00 | 957.00 | 305 |
| 2023-08-21 | 950.00 | 971.00 | 929.00 | 959.00 | 959.00 | 1,432 |
| 2023-08-18 | 954.00 | 984.00 | 927.00 | 937.00 | 937.00 | 1,656 |
| 2023-08-17 | 928.00 | 960.00 | 901.00 | 953.00 | 953.00 | 3,667 |
| 2023-08-16 | 911.00 | 939.00 | 890.00 | 895.00 | 895.00 | 4,538 |
| 2023-08-15 | 903.00 | 928.00 | 871.00 | 916.00 | 916.00 | 1,411 |
| 2023-08-14 | 912.00 | 925.00 | 890.00 | 903.00 | 903.00 | 2,096 |
| 2023-08-11 | 919.00 | 926.00 | 881.00 | 906.00 | 906.00 | 629 |
| 2023-08-10 | 900.00 | 926.00 | 888.00 | 895.00 | 895.00 | 2,079 |
| 2023-08-09 | 885.00 | 910.00 | 881.00 | 900.00 | 900.00 | 1,977 |
| 2023-08-08 | 899.00 | 903.00 | 873.00 | 890.00 | 890.00 | 3,375 |
| 2023-08-07 | 893.00 | 940.00 | 871.00 | 892.00 | 892.00 | 8,455 |
| 2023-08-04 | 889.00 | 940.00 | 852.00 | 852.00 | 852.00 | 4,256 |
| 2023-08-03 | 881.00 | 895.00 | 875.00 | 882.00 | 882.00 | 5,519 |
| 2023-08-02 | 867.00 | 883.00 | 815.00 | 880.00 | 880.00 | 4,937 |
| 2023-08-01 | 848.00 | 918.00 | 848.00 | 857.00 | 857.00 | 8,480 |
| 2023-07-31 | 825.00 | 875.00 | 810.00 | 841.00 | 841.00 | 3,246 |
| 2023-07-28 | 813.00 | 826.00 | 811.00 | 822.00 | 822.00 | 1,124 |
| 2023-07-27 | 800.00 | 812.00 | 800.00 | 811.00 | 811.00 | 1,098 |
| 2023-07-26 | 812.00 | 814.00 | 800.00 | 800.00 | 800.00 | 738 |
| 2023-07-25 | 808.00 | 812.00 | 805.00 | 809.00 | 809.00 | 1,527 |
| 2023-07-24 | 813.00 | 813.00 | 793.00 | 808.00 | 808.00 | 1,992 |
| 2023-07-21 | 800.00 | 814.00 | 789.00 | 809.00 | 809.00 | 1,471 |
| 2023-07-20 | 819.00 | 819.00 | 796.00 | 802.00 | 802.00 | 2,925 |
| 2023-07-19 | 813.00 | 820.00 | 787.00 | 819.00 | 819.00 | 4,334 |
| 2023-07-18 | 818.00 | 821.00 | 798.00 | 810.00 | 810.00 | 3,585 |
| 2023-07-17 | 810.00 | 825.00 | 800.00 | 817.00 | 817.00 | 3,451 |
| 2023-07-14 | 827.00 | 833.00 | 800.00 | 811.00 | 811.00 | 4,986 |
| 2023-07-13 | 799.00 | 904.00 | 799.00 | 827.00 | 827.00 | 61,035 |
| 2023-07-12 | 795.00 | 807.00 | 784.00 | 795.00 | 795.00 | 745 |
| 2023-07-11 | 800.00 | 803.00 | 777.00 | 787.00 | 787.00 | 340 |
| 2023-07-10 | 764.00 | 803.00 | 764.00 | 791.00 | 791.00 | 668 |
| 2023-07-07 | 765.00 | 793.00 | 752.00 | 770.00 | 770.00 | 945 |
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.