Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 771.00 | 773.00 | 760.00 | 771.00 | 771.00 | 719 |
| 2023-04-07 | 771.00 | 780.00 | 763.00 | 765.00 | 765.00 | 709 |
| 2023-04-06 | 787.00 | 788.00 | 760.00 | 768.00 | 768.00 | 1,074 |
| 2023-04-05 | 757.00 | 786.00 | 750.00 | 784.00 | 784.00 | 3,732 |
| 2023-04-04 | 755.00 | 769.00 | 745.00 | 749.00 | 749.00 | 955 |
| 2023-04-03 | 745.00 | 793.00 | 745.00 | 754.00 | 754.00 | 4,787 |
| 2023-03-31 | 750.00 | 763.00 | 737.00 | 743.00 | 743.00 | 553 |
| 2023-03-30 | 757.00 | 764.00 | 745.00 | 751.00 | 751.00 | 1,340 |
| 2023-03-29 | 743.00 | 755.00 | 743.00 | 752.00 | 752.00 | 847 |
| 2023-03-28 | 744.00 | 752.00 | 725.00 | 744.00 | 744.00 | 1,015 |
| 2023-03-27 | 746.00 | 750.00 | 721.00 | 745.00 | 745.00 | 2,212 |
| 2023-03-24 | 742.00 | 746.00 | 739.00 | 741.00 | 741.00 | 141 |
| 2023-03-23 | 736.00 | 749.00 | 728.00 | 745.00 | 745.00 | 1,284 |
| 2023-03-22 | 730.00 | 752.00 | 729.00 | 732.00 | 732.00 | 1,366 |
| 2023-03-21 | 723.00 | 748.00 | 723.00 | 731.00 | 731.00 | 1,578 |
| 2023-03-20 | 711.00 | 745.00 | 708.00 | 730.00 | 730.00 | 1,445 |
| 2023-03-17 | 709.00 | 723.00 | 704.00 | 714.00 | 714.00 | 818 |
| 2023-03-16 | 714.00 | 722.00 | 704.00 | 715.00 | 715.00 | 514 |
| 2023-03-15 | 726.00 | 726.00 | 704.00 | 710.00 | 710.00 | 1,516 |
| 2023-03-14 | 728.00 | 731.00 | 720.00 | 726.00 | 726.00 | 407 |
| 2023-03-13 | 735.00 | 741.00 | 720.00 | 729.00 | 729.00 | 866 |
| 2023-03-10 | 742.00 | 745.00 | 724.00 | 734.00 | 734.00 | 1,333 |
| 2023-03-09 | 759.00 | 795.00 | 721.00 | 735.00 | 735.00 | 4,966 |
| 2023-03-07 | 765.00 | 765.00 | 722.00 | 743.00 | 743.00 | 1,924 |
| 2023-03-06 | 729.00 | 757.00 | 715.00 | 751.00 | 751.00 | 3,915 |
| 2023-03-03 | 717.00 | 737.00 | 706.00 | 720.00 | 720.00 | 1,699 |
| 2023-03-02 | 718.00 | 740.00 | 711.00 | 717.00 | 717.00 | 1,595 |
| 2023-03-01 | 719.00 | 733.00 | 714.00 | 722.00 | 722.00 | 1,515 |
| 2023-02-28 | 724.00 | 732.00 | 701.00 | 717.00 | 717.00 | 1,087 |
| 2023-02-27 | 716.00 | 760.00 | 690.00 | 724.00 | 724.00 | 16,034 |
| 2023-02-24 | 692.00 | 718.00 | 686.00 | 718.00 | 718.00 | 1,152 |
| 2023-02-22 | 696.00 | 705.00 | 681.00 | 691.00 | 691.00 | 1,510 |
| 2023-02-21 | 699.00 | 715.00 | 682.00 | 701.00 | 701.00 | 1,794 |
| 2023-02-20 | 689.00 | 748.00 | 682.00 | 700.00 | 700.00 | 3,986 |
| 2023-02-17 | 710.00 | 732.00 | 675.00 | 687.00 | 687.00 | 2,488 |
| 2023-02-16 | 703.00 | 722.00 | 675.00 | 714.00 | 714.00 | 2,459 |
| 2023-02-15 | 740.00 | 740.00 | 680.00 | 713.00 | 713.00 | 3,150 |
| 2023-02-14 | 737.00 | 760.00 | 718.00 | 721.00 | 721.00 | 4,400 |
| 2023-02-13 | 741.00 | 772.00 | 723.00 | 729.00 | 729.00 | 6,523 |
| 2023-02-10 | 861.00 | 921.00 | 737.00 | 737.00 | 737.00 | 40,320 |
| 2023-02-09 | 703.00 | 966.00 | 690.00 | 915.00 | 915.00 | 126,215 |
| 2023-02-08 | 698.00 | 719.00 | 687.00 | 702.00 | 702.00 | 977 |
| 2023-02-07 | 689.00 | 700.00 | 668.00 | 700.00 | 700.00 | 888 |
| 2023-02-06 | 685.00 | 708.00 | 670.00 | 701.00 | 701.00 | 332 |
| 2023-02-03 | 689.00 | 700.00 | 666.00 | 700.00 | 700.00 | 1,157 |
| 2023-02-02 | 703.00 | 703.00 | 686.00 | 691.00 | 691.00 | 163 |
| 2023-02-01 | 698.00 | 700.00 | 684.00 | 690.00 | 690.00 | 1,386 |
| 2023-01-31 | 709.00 | 711.00 | 687.00 | 698.00 | 698.00 | 365 |
| 2023-01-30 | 699.00 | 719.00 | 684.00 | 707.00 | 707.00 | 1,473 |
| 2023-01-27 | 681.00 | 700.00 | 660.00 | 697.00 | 697.00 | 1,193 |
| 2023-01-26 | 668.00 | 721.00 | 657.00 | 676.00 | 676.00 | 3,256 |
| 2023-01-25 | 679.00 | 698.00 | 660.00 | 668.00 | 668.00 | 977 |
| 2023-01-24 | 657.00 | 750.00 | 620.00 | 679.00 | 679.00 | 11,593 |
| 2023-01-23 | 641.00 | 662.00 | 641.00 | 654.00 | 654.00 | 1,186 |
| 2023-01-20 | 643.00 | 677.00 | 631.00 | 640.00 | 640.00 | 3,157 |
| 2023-01-19 | 645.00 | 655.00 | 620.00 | 655.00 | 655.00 | 705 |
| 2023-01-18 | 652.00 | 655.00 | 631.00 | 655.00 | 655.00 | 654 |
| 2023-01-17 | 648.00 | 656.00 | 617.00 | 643.00 | 643.00 | 708 |
| 2023-01-16 | 636.00 | 670.00 | 636.00 | 653.00 | 653.00 | 261 |
| 2023-01-13 | 638.00 | 660.00 | 633.00 | 655.00 | 655.00 | 673 |
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.