Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 634.00 | 644.00 | 601.00 | 642.00 | 642.00 | 972 |
| 2023-01-11 | 622.00 | 655.00 | 613.00 | 640.00 | 640.00 | 2,535 |
| 2023-01-10 | 594.00 | 648.00 | 589.00 | 621.00 | 621.00 | 2,695 |
| 2023-01-09 | 597.00 | 612.00 | 588.00 | 604.00 | 604.00 | 191 |
| 2023-01-06 | 580.00 | 620.00 | 578.00 | 600.00 | 600.00 | 841 |
| 2023-01-05 | 591.00 | 595.00 | 577.00 | 584.00 | 584.00 | 96 |
| 2023-01-04 | 601.00 | 620.00 | 586.00 | 586.00 | 586.00 | 207 |
| 2023-01-03 | 596.00 | 601.00 | 581.00 | 596.00 | 596.00 | 135 |
| 2022-12-30 | 583.00 | 606.00 | 568.00 | 589.00 | 589.00 | 772 |
| 2022-12-29 | 583.00 | 606.00 | 566.00 | 590.00 | 590.00 | 1,228 |
| 2022-12-28 | 563.00 | 610.00 | 547.00 | 574.00 | 574.00 | 4,586 |
| 2022-12-27 | 539.00 | 600.00 | 534.00 | 559.00 | 559.00 | 5,410 |
| 2022-12-26 | 537.00 | 539.00 | 535.00 | 539.00 | 539.00 | 125 |
| 2022-12-23 | 532.00 | 538.00 | 520.00 | 538.00 | 538.00 | 640 |
| 2022-12-22 | 539.00 | 551.00 | 524.00 | 531.00 | 531.00 | 1,117 |
| 2022-12-21 | 539.00 | 550.00 | 530.00 | 536.00 | 536.00 | 999 |
| 2022-12-20 | 539.00 | 550.00 | 539.00 | 539.00 | 539.00 | 478 |
| 2022-12-19 | 527.00 | 541.00 | 525.00 | 539.00 | 539.00 | 532 |
| 2022-12-16 | 540.00 | 544.00 | 521.00 | 529.00 | 529.00 | 1,711 |
| 2022-12-15 | 540.00 | 560.00 | 532.00 | 535.00 | 535.00 | 1,657 |
| 2022-12-14 | 546.00 | 548.00 | 534.00 | 537.00 | 537.00 | 569 |
| 2022-12-13 | 560.00 | 562.00 | 537.00 | 545.00 | 545.00 | 3,124 |
| 2022-12-12 | 538.00 | 607.00 | 537.00 | 554.00 | 554.00 | 17,187 |
| 2022-12-09 | 527.00 | 544.00 | 527.00 | 538.00 | 538.00 | 896 |
| 2022-12-08 | 529.00 | 534.00 | 511.00 | 527.00 | 527.00 | 2,580 |
| 2022-12-07 | 536.00 | 556.00 | 521.00 | 528.00 | 528.00 | 2,448 |
| 2022-12-06 | 545.00 | 556.00 | 530.00 | 531.00 | 531.00 | 1,886 |
| 2022-12-05 | 549.00 | 566.00 | 530.00 | 539.00 | 539.00 | 1,292 |
| 2022-12-02 | 564.00 | 564.00 | 539.00 | 545.00 | 545.00 | 428 |
| 2022-12-01 | 566.00 | 566.00 | 532.00 | 548.00 | 548.00 | 607 |
| 2022-11-30 | 576.00 | 576.00 | 531.00 | 550.00 | 550.00 | 2,504 |
| 2022-11-29 | 580.00 | 580.00 | 540.00 | 558.00 | 558.00 | 3,622 |
| 2022-11-28 | 513.00 | 640.00 | 508.00 | 576.00 | 576.00 | 25,330 |
| 2022-11-25 | 500.00 | 519.00 | 500.00 | 507.00 | 507.00 | 766 |
| 2022-11-24 | 502.00 | 506.00 | 499.00 | 499.00 | 499.00 | 31 |
| 2022-11-23 | 491.00 | 509.00 | 491.00 | 507.00 | 507.00 | 491 |
| 2022-11-22 | 486.00 | 494.00 | 486.00 | 494.00 | 494.00 | 185 |
| 2022-11-21 | 492.00 | 495.00 | 487.00 | 487.00 | 487.00 | 394 |
| 2022-11-18 | 509.00 | 519.00 | 490.00 | 497.00 | 497.00 | 1,349 |
| 2022-11-17 | 506.00 | 509.00 | 506.00 | 509.00 | 509.00 | 3 |
| 2022-11-16 | 508.00 | 519.00 | 500.00 | 504.00 | 504.00 | 118 |
| 2022-11-15 | 505.00 | 506.00 | 500.00 | 501.00 | 501.00 | 116 |
| 2022-11-14 | 505.00 | 512.00 | 505.00 | 506.00 | 506.00 | 669 |
| 2022-11-11 | 501.00 | 514.00 | 491.00 | 505.00 | 505.00 | 291 |
| 2022-11-10 | 495.00 | 513.00 | 495.00 | 506.00 | 506.00 | 163 |
| 2022-11-09 | 502.00 | 503.00 | 494.00 | 499.00 | 499.00 | 118 |
| 2022-11-08 | 504.00 | 505.00 | 493.00 | 500.00 | 500.00 | 389 |
| 2022-11-07 | 499.00 | 511.00 | 497.00 | 505.00 | 505.00 | 407 |
| 2022-11-03 | 528.00 | 528.00 | 490.00 | 503.00 | 503.00 | 370 |
| 2022-11-02 | 528.00 | 529.00 | 502.00 | 511.00 | 511.00 | 334 |
| 2022-11-01 | 508.00 | 530.00 | 505.00 | 520.00 | 520.00 | 868 |
| 2022-10-31 | 503.00 | 511.00 | 496.00 | 510.00 | 510.00 | 893 |
| 2022-10-28 | 497.00 | 510.00 | 488.00 | 506.00 | 506.00 | 583 |
| 2022-10-27 | 489.00 | 520.00 | 489.00 | 497.00 | 497.00 | 590 |
| 2022-10-26 | 493.00 | 497.00 | 485.00 | 487.00 | 487.00 | 118 |
| 2022-10-25 | 471.00 | 493.00 | 457.00 | 489.00 | 489.00 | 1,091 |
| 2022-10-24 | 471.00 | 476.00 | 469.00 | 472.00 | 472.00 | 189 |
| 2022-10-21 | 475.00 | 475.00 | 461.00 | 470.00 | 470.00 | 107 |
| 2022-10-20 | 466.00 | 474.00 | 462.00 | 472.00 | 472.00 | 203 |
| 2022-10-19 | 471.00 | 471.00 | 457.00 | 466.00 | 466.00 | 252 |
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.