Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 777.00 | 793.00 | 751.00 | 781.00 | 781.00 | 1,431 |
| 2023-07-05 | 809.00 | 809.00 | 760.00 | 770.00 | 770.00 | 2,138 |
| 2023-07-04 | 741.00 | 823.00 | 735.00 | 798.00 | 798.00 | 12,998 |
| 2023-07-03 | 742.00 | 751.00 | 735.00 | 749.00 | 749.00 | 218 |
| 2023-06-30 | 732.00 | 764.00 | 732.00 | 737.00 | 737.00 | 356 |
| 2023-06-29 | 730.00 | 739.00 | 726.00 | 739.00 | 739.00 | 510 |
| 2023-06-28 | 733.00 | 734.00 | 720.00 | 730.00 | 730.00 | 266 |
| 2023-06-27 | 730.00 | 739.00 | 722.00 | 729.00 | 729.00 | 317 |
| 2023-06-26 | 745.00 | 749.00 | 726.00 | 729.00 | 729.00 | 505 |
| 2023-06-23 | 740.00 | 751.00 | 734.00 | 745.00 | 745.00 | 522 |
| 2023-06-22 | 768.00 | 768.00 | 734.00 | 739.00 | 739.00 | 514 |
| 2023-06-21 | 730.00 | 764.00 | 724.00 | 746.00 | 746.00 | 4,105 |
| 2023-06-20 | 733.00 | 741.00 | 720.00 | 726.00 | 726.00 | 460 |
| 2023-06-19 | 737.00 | 749.00 | 710.00 | 733.00 | 733.00 | 645 |
| 2023-06-16 | 744.00 | 745.00 | 721.00 | 737.00 | 737.00 | 451 |
| 2023-06-15 | 746.00 | 752.00 | 735.00 | 746.00 | 746.00 | 439 |
| 2023-06-14 | 732.00 | 755.00 | 732.00 | 745.00 | 745.00 | 619 |
| 2023-06-13 | 729.00 | 733.00 | 727.00 | 730.00 | 730.00 | 495 |
| 2023-06-09 | 723.00 | 730.00 | 721.00 | 730.00 | 730.00 | 246 |
| 2023-06-08 | 723.00 | 729.00 | 720.00 | 726.00 | 726.00 | 256 |
| 2023-06-07 | 714.00 | 723.00 | 710.00 | 723.00 | 723.00 | 165 |
| 2023-06-06 | 736.00 | 736.00 | 701.00 | 711.00 | 711.00 | 572 |
| 2023-06-05 | 722.00 | 756.00 | 718.00 | 725.00 | 725.00 | 1,397 |
| 2023-06-02 | 713.00 | 722.00 | 698.00 | 719.00 | 719.00 | 1,287 |
| 2023-06-01 | 725.00 | 726.00 | 701.00 | 714.00 | 714.00 | 1,252 |
| 2023-05-31 | 730.00 | 741.00 | 714.00 | 726.00 | 726.00 | 712 |
| 2023-05-30 | 743.00 | 745.00 | 721.00 | 728.00 | 728.00 | 651 |
| 2023-05-29 | 734.00 | 746.00 | 734.00 | 743.00 | 743.00 | 291 |
| 2023-05-26 | 746.00 | 749.00 | 719.00 | 740.00 | 740.00 | 1,375 |
| 2023-05-25 | 749.00 | 752.00 | 738.00 | 742.00 | 742.00 | 441 |
| 2023-05-24 | 753.00 | 757.00 | 747.00 | 748.00 | 748.00 | 187 |
| 2023-05-23 | 750.00 | 757.00 | 750.00 | 757.00 | 757.00 | 58 |
| 2023-05-22 | 755.00 | 761.00 | 747.00 | 749.00 | 749.00 | 625 |
| 2023-05-19 | 751.00 | 770.00 | 751.00 | 755.00 | 755.00 | 515 |
| 2023-05-18 | 761.00 | 770.00 | 752.00 | 753.00 | 753.00 | 661 |
| 2023-05-17 | 765.00 | 765.00 | 751.00 | 762.00 | 762.00 | 242 |
| 2023-05-16 | 778.00 | 778.00 | 750.00 | 765.00 | 765.00 | 1,827 |
| 2023-05-15 | 777.00 | 777.00 | 762.00 | 774.00 | 774.00 | 1,203 |
| 2023-05-12 | 787.00 | 787.00 | 758.00 | 779.00 | 779.00 | 297 |
| 2023-05-11 | 760.00 | 794.00 | 760.00 | 770.00 | 770.00 | 795 |
| 2023-05-10 | 753.00 | 788.00 | 751.00 | 763.00 | 763.00 | 601 |
| 2023-05-08 | 746.00 | 757.00 | 739.00 | 754.00 | 754.00 | 108 |
| 2023-05-05 | 742.00 | 797.00 | 741.00 | 742.00 | 742.00 | 2,129 |
| 2023-05-04 | 741.00 | 758.00 | 737.00 | 742.00 | 742.00 | 555 |
| 2023-05-03 | 765.00 | 770.00 | 741.00 | 741.00 | 741.00 | 742 |
| 2023-05-02 | 766.00 | 818.00 | 761.00 | 769.00 | 769.00 | 2,045 |
| 2023-04-28 | 786.00 | 786.00 | 766.00 | 767.00 | 767.00 | 552 |
| 2023-04-27 | 826.00 | 831.00 | 764.00 | 786.00 | 786.00 | 4,720 |
| 2023-04-26 | 819.00 | 830.00 | 805.00 | 811.00 | 811.00 | 772 |
| 2023-04-25 | 784.00 | 821.00 | 783.00 | 813.00 | 813.00 | 605 |
| 2023-04-24 | 773.00 | 834.00 | 764.00 | 808.00 | 808.00 | 5,503 |
| 2023-04-21 | 754.00 | 773.00 | 754.00 | 770.00 | 770.00 | 498 |
| 2023-04-20 | 769.00 | 769.00 | 746.00 | 758.00 | 758.00 | 1,043 |
| 2023-04-19 | 779.00 | 792.00 | 762.00 | 767.00 | 767.00 | 932 |
| 2023-04-18 | 777.00 | 805.00 | 772.00 | 777.00 | 777.00 | 867 |
| 2023-04-17 | 783.00 | 793.00 | 775.00 | 789.00 | 789.00 | 970 |
| 2023-04-14 | 751.00 | 805.00 | 747.00 | 784.00 | 784.00 | 3,411 |
| 2023-04-13 | 756.00 | 760.00 | 748.00 | 756.00 | 756.00 | 298 |
| 2023-04-12 | 764.00 | 780.00 | 753.00 | 757.00 | 757.00 | 609 |
| 2023-04-11 | 771.00 | 820.00 | 715.00 | 764.00 | 764.00 | 4,880 |
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.