Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 479.00 | 482.00 | 470.00 | 473.00 | 473.00 | 94 |
| 2022-10-17 | 464.00 | 475.00 | 460.00 | 470.00 | 470.00 | 338 |
| 2022-10-14 | 460.00 | 465.00 | 459.00 | 464.00 | 464.00 | 11 |
| 2022-10-13 | 455.00 | 482.00 | 452.00 | 458.00 | 458.00 | 850 |
| 2022-10-12 | 450.00 | 460.00 | 447.00 | 459.00 | 459.00 | 493 |
| 2022-10-11 | 440.00 | 451.00 | 437.00 | 446.00 | 446.00 | 513 |
| 2022-10-10 | 450.00 | 450.00 | 433.00 | 440.00 | 440.00 | 1,228 |
| 2022-10-07 | 466.00 | 471.00 | 450.00 | 452.00 | 452.00 | 1,242 |
| 2022-10-06 | 482.00 | 486.00 | 454.00 | 466.00 | 466.00 | 1,040 |
| 2022-10-05 | 458.00 | 484.00 | 441.00 | 482.00 | 482.00 | 1,107 |
| 2022-10-04 | 479.00 | 503.00 | 464.00 | 465.00 | 465.00 | 902 |
| 2022-10-03 | 462.00 | 479.00 | 444.00 | 479.00 | 479.00 | 682 |
| 2022-09-30 | 451.00 | 460.00 | 430.00 | 456.00 | 456.00 | 574 |
| 2022-09-29 | 471.00 | 471.00 | 428.00 | 449.00 | 449.00 | 461 |
| 2022-09-28 | 487.00 | 487.00 | 450.00 | 468.00 | 468.00 | 484 |
| 2022-09-27 | 476.00 | 491.00 | 445.00 | 456.00 | 456.00 | 542 |
| 2022-09-26 | 482.00 | 503.00 | 420.00 | 471.00 | 471.00 | 1,301 |
| 2022-09-23 | 538.00 | 538.00 | 510.00 | 516.00 | 516.00 | 800 |
| 2022-09-22 | 520.00 | 542.00 | 520.00 | 529.00 | 529.00 | 723 |
| 2022-09-21 | 524.00 | 551.00 | 519.00 | 519.00 | 519.00 | 991 |
| 2022-09-20 | 590.00 | 594.00 | 550.00 | 554.00 | 554.00 | 3,056 |
| 2022-09-19 | 599.00 | 609.00 | 587.00 | 592.00 | 592.00 | 1,056 |
| 2022-09-16 | 597.00 | 608.00 | 585.00 | 598.00 | 598.00 | 1,203 |
| 2022-09-15 | 574.00 | 629.00 | 574.00 | 593.00 | 593.00 | 10,568 |
| 2022-09-14 | 574.00 | 579.00 | 562.00 | 569.00 | 569.00 | 1,420 |
| 2022-09-13 | 578.00 | 589.00 | 570.00 | 570.00 | 570.00 | 972 |
| 2022-09-12 | 600.00 | 600.00 | 570.00 | 577.00 | 577.00 | 3,817 |
| 2022-09-09 | 589.00 | 609.00 | 581.00 | 595.00 | 595.00 | 485 |
| 2022-09-08 | 607.00 | 624.00 | 586.00 | 587.00 | 587.00 | 686 |
| 2022-09-07 | 587.00 | 615.00 | 573.00 | 601.00 | 601.00 | 2,760 |
| 2022-09-06 | 588.00 | 605.00 | 580.00 | 580.00 | 580.00 | 1,199 |
| 2022-09-05 | 589.00 | 596.00 | 574.00 | 585.00 | 585.00 | 356 |
| 2022-09-02 | 587.00 | 590.00 | 574.00 | 584.00 | 584.00 | 576 |
| 2022-09-01 | 599.00 | 599.00 | 570.00 | 580.00 | 580.00 | 1,977 |
| 2022-08-31 | 610.00 | 610.00 | 571.00 | 592.00 | 592.00 | 1,226 |
| 2022-08-30 | 592.00 | 629.00 | 585.00 | 609.00 | 609.00 | 1,324 |
| 2022-08-29 | 579.00 | 610.00 | 574.00 | 599.00 | 599.00 | 2,208 |
| 2022-08-26 | 564.00 | 621.00 | 563.00 | 577.00 | 577.00 | 3,857 |
| 2022-08-25 | 564.00 | 565.00 | 552.00 | 557.00 | 557.00 | 331 |
| 2022-08-24 | 567.00 | 567.00 | 562.00 | 563.00 | 563.00 | 82 |
| 2022-08-23 | 558.00 | 577.00 | 557.00 | 562.00 | 562.00 | 344 |
| 2022-08-22 | 564.00 | 568.00 | 556.00 | 564.00 | 564.00 | 1,195 |
| 2022-08-19 | 569.00 | 569.00 | 552.00 | 559.00 | 559.00 | 458 |
| 2022-08-18 | 573.00 | 573.00 | 550.00 | 562.00 | 562.00 | 2,070 |
| 2022-08-17 | 568.00 | 574.00 | 555.00 | 566.00 | 566.00 | 255 |
| 2022-08-16 | 547.00 | 576.00 | 547.00 | 569.00 | 569.00 | 886 |
| 2022-08-15 | 569.00 | 569.00 | 563.00 | 566.00 | 566.00 | 99 |
| 2022-08-12 | 568.00 | 568.00 | 554.00 | 563.00 | 563.00 | 58 |
| 2022-08-11 | 567.00 | 587.00 | 549.00 | 565.00 | 565.00 | 811 |
| 2022-08-10 | 567.00 | 571.00 | 534.00 | 554.00 | 554.00 | 876 |
| 2022-08-09 | 553.00 | 582.00 | 551.00 | 567.00 | 567.00 | 625 |
| 2022-08-08 | 546.00 | 554.00 | 544.00 | 553.00 | 553.00 | 129 |
| 2022-08-05 | 562.00 | 570.00 | 543.00 | 550.00 | 550.00 | 814 |
| 2022-08-04 | 558.00 | 572.00 | 542.00 | 558.00 | 558.00 | 247 |
| 2022-08-03 | 578.00 | 578.00 | 556.00 | 559.00 | 559.00 | 258 |
| 2022-08-02 | 562.00 | 577.00 | 545.00 | 577.00 | 577.00 | 588 |
| 2022-08-01 | 570.00 | 573.00 | 550.00 | 558.00 | 558.00 | 868 |
| 2022-07-29 | 552.00 | 576.00 | 552.00 | 573.00 | 573.00 | 1,348 |
| 2022-07-28 | 557.00 | 557.00 | 552.00 | 555.00 | 555.00 | 27 |
| 2022-07-27 | 552.00 | 557.00 | 548.00 | 556.00 | 556.00 | 59 |
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.