Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 553.00 | 556.00 | 547.00 | 555.00 | 555.00 | 223 |
| 2022-07-25 | 550.00 | 553.00 | 543.00 | 551.00 | 551.00 | 94 |
| 2022-07-22 | 553.00 | 554.00 | 541.00 | 549.00 | 549.00 | 99 |
| 2022-07-21 | 548.00 | 550.00 | 547.00 | 550.00 | 550.00 | 13 |
| 2022-07-20 | 552.00 | 552.00 | 548.00 | 548.00 | 548.00 | 231 |
| 2022-07-19 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | 104 |
| 2022-07-18 | 551.00 | 565.00 | 549.00 | 553.00 | 553.00 | 72 |
| 2022-07-15 | 546.00 | 563.00 | 546.00 | 555.00 | 555.00 | 361 |
| 2022-07-14 | 548.00 | 549.00 | 542.00 | 543.00 | 543.00 | 59 |
| 2022-07-13 | 554.00 | 565.00 | 542.00 | 545.00 | 545.00 | 356 |
| 2022-07-12 | 555.00 | 566.00 | 544.00 | 554.00 | 554.00 | 414 |
| 2022-07-11 | 557.00 | 564.00 | 555.00 | 561.00 | 561.00 | 258 |
| 2022-07-08 | 557.00 | 561.00 | 555.00 | 557.00 | 557.00 | 189 |
| 2022-07-07 | 579.00 | 580.00 | 550.00 | 553.00 | 553.00 | 1,277 |
| 2022-07-06 | 572.00 | 580.00 | 571.00 | 579.00 | 579.00 | 206 |
| 2022-07-05 | 581.00 | 583.00 | 563.00 | 572.00 | 572.00 | 552 |
| 2022-07-04 | 578.00 | 585.00 | 573.00 | 576.00 | 576.00 | 164 |
| 2022-07-01 | 565.00 | 588.00 | 565.00 | 578.00 | 578.00 | 342 |
| 2022-06-30 | 600.00 | 600.00 | 548.00 | 572.00 | 572.00 | 1,522 |
| 2022-06-29 | 602.00 | 604.00 | 599.00 | 599.00 | 599.00 | 60 |
| 2022-06-28 | 602.00 | 602.00 | 595.00 | 598.00 | 598.00 | 150 |
| 2022-06-27 | 596.00 | 602.00 | 595.00 | 600.00 | 600.00 | 127 |
| 2022-06-24 | 602.00 | 607.00 | 590.00 | 601.00 | 601.00 | 445 |
| 2022-06-23 | 605.00 | 611.00 | 600.00 | 607.00 | 607.00 | 131 |
| 2022-06-22 | 606.00 | 611.00 | 606.00 | 606.00 | 606.00 | 33 |
| 2022-06-21 | 610.00 | 614.00 | 605.00 | 606.00 | 606.00 | 129 |
| 2022-06-20 | 610.00 | 619.00 | 600.00 | 610.00 | 610.00 | 746 |
| 2022-06-17 | 610.00 | 614.00 | 599.00 | 608.00 | 608.00 | 610 |
| 2022-06-16 | 610.00 | 612.00 | 585.00 | 609.00 | 609.00 | 795 |
| 2022-06-15 | 617.00 | 617.00 | 600.00 | 610.00 | 610.00 | 293 |
| 2022-06-14 | 606.00 | 616.00 | 600.00 | 610.00 | 610.00 | 529 |
| 2022-06-10 | 612.00 | 620.00 | 600.00 | 607.00 | 607.00 | 375 |
| 2022-06-09 | 608.00 | 620.00 | 603.00 | 611.00 | 611.00 | 622 |
| 2022-06-08 | 606.00 | 623.00 | 593.00 | 607.00 | 607.00 | 326 |
| 2022-06-07 | 608.00 | 609.00 | 585.00 | 606.00 | 606.00 | 241 |
| 2022-06-06 | 595.00 | 637.00 | 595.00 | 601.00 | 601.00 | 647 |
| 2022-06-03 | 607.00 | 609.00 | 585.00 | 594.00 | 594.00 | 746 |
| 2022-06-02 | 644.00 | 649.00 | 600.00 | 606.00 | 606.00 | 3,802 |
| 2022-06-01 | 669.00 | 669.00 | 640.00 | 649.00 | 649.00 | 851 |
| 2022-05-31 | 701.00 | 721.00 | 665.00 | 673.00 | 673.00 | 1,660 |
| 2022-05-30 | 677.00 | 750.00 | 676.00 | 712.00 | 712.00 | 3,738 |
| 2022-05-27 | 661.00 | 747.00 | 655.00 | 675.00 | 675.00 | 2,304 |
| 2022-05-26 | 670.00 | 671.00 | 650.00 | 660.00 | 660.00 | 1,033 |
| 2022-05-25 | 653.00 | 689.00 | 652.00 | 672.00 | 672.00 | 321 |
| 2022-05-24 | 647.00 | 689.00 | 641.00 | 676.00 | 676.00 | 1,180 |
| 2022-05-23 | 660.00 | 670.00 | 643.00 | 650.00 | 650.00 | 244 |
| 2022-05-20 | 664.00 | 665.00 | 650.00 | 659.00 | 659.00 | 150 |
| 2022-05-19 | 680.00 | 680.00 | 652.00 | 661.00 | 661.00 | 251 |
| 2022-05-18 | 682.00 | 690.00 | 650.00 | 680.00 | 680.00 | 662 |
| 2022-05-17 | 690.00 | 690.00 | 661.00 | 670.00 | 670.00 | 314 |
| 2022-05-16 | 682.00 | 682.00 | 636.00 | 675.00 | 675.00 | 2,152 |
| 2022-05-13 | 680.00 | 700.00 | 653.00 | 677.00 | 677.00 | 1,514 |
| 2022-05-12 | 719.00 | 745.00 | 660.00 | 668.00 | 668.00 | 3,476 |
| 2022-05-11 | 646.00 | 754.00 | 628.00 | 716.00 | 716.00 | 8,844 |
| 2022-05-06 | 592.00 | 656.00 | 590.00 | 649.00 | 649.00 | 2,041 |
| 2022-05-05 | 586.00 | 600.00 | 584.00 | 595.00 | 595.00 | 902 |
| 2022-05-04 | 596.00 | 599.00 | 570.00 | 592.00 | 592.00 | 466 |
| 2022-04-29 | 586.00 | 600.00 | 585.00 | 597.00 | 597.00 | 217 |
| 2022-04-28 | 595.00 | 600.00 | 589.00 | 589.00 | 589.00 | 159 |
| 2022-04-27 | 578.00 | 598.00 | 574.00 | 588.00 | 588.00 | 354 |
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.