Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,222.00 | 1,278.00 | 1,200.00 | 1,226.00 | 1,226.00 | 4,518 |
| 2026-07-27 | 1,316.00 | 1,318.00 | 1,198.00 | 1,224.00 | 1,224.00 | 9,842 |
| 2026-07-24 | 1,354.00 | 1,392.00 | 1,224.00 | 1,284.00 | 1,284.00 | 6,794 |
| 2026-07-23 | 1,300.00 | 1,388.00 | 1,268.00 | 1,366.00 | 1,366.00 | 8,386 |
| 2026-07-22 | 1,254.00 | 1,292.00 | 1,210.00 | 1,262.00 | 1,262.00 | 2,941 |
| 2026-07-21 | 1,276.00 | 1,276.00 | 1,190.00 | 1,236.00 | 1,236.00 | 5,446 |
| 2026-07-20 | 1,240.00 | 1,328.00 | 1,194.00 | 1,230.00 | 1,230.00 | 5,607 |
| 2026-07-17 | 1,158.00 | 1,246.00 | 1,120.00 | 1,134.00 | 1,134.00 | 5,867 |
| 2026-07-16 | 1,252.00 | 1,254.00 | 1,132.00 | 1,174.00 | 1,174.00 | 4,571 |
| 2026-07-15 | 1,340.00 | 1,412.00 | 1,180.00 | 1,202.00 | 1,202.00 | 8,067 |
| 2026-07-14 | 1,202.00 | 1,450.00 | 1,200.00 | 1,330.00 | 1,330.00 | 26,126 |
| 2026-07-13 | 1,028.00 | 1,230.00 | 1,004.00 | 1,126.00 | 1,126.00 | 11,916 |
| 2026-07-10 | 1,060.00 | 1,068.00 | 970.00 | 1,028.00 | 1,028.00 | 6,216 |
| 2026-07-09 | 1,100.00 | 1,206.00 | 1,034.00 | 1,120.00 | 1,120.00 | 21,772 |
| 2026-07-08 | 962.00 | 1,126.00 | 934.00 | 1,080.00 | 1,080.00 | 16,027 |
| 2026-07-07 | 892.00 | 974.00 | 856.00 | 892.00 | 892.00 | 2,777 |
| 2026-07-06 | 932.00 | 950.00 | 880.00 | 908.00 | 908.00 | 2,749 |
| 2026-07-03 | 970.00 | 978.00 | 906.00 | 940.00 | 940.00 | 1,250 |
| 2026-07-02 | 912.00 | 1,080.00 | 912.00 | 950.00 | 950.00 | 7,419 |
| 2026-07-01 | 1,028.00 | 1,086.00 | 980.00 | 986.00 | 986.00 | 3,506 |
| 2026-06-30 | 1,050.00 | 1,128.00 | 964.00 | 1,014.00 | 1,014.00 | 10,309 |
| 2026-06-29 | 812.00 | 1,026.00 | 812.00 | 1,018.00 | 1,018.00 | 22,299 |
| 2026-06-26 | 888.00 | 888.00 | 754.00 | 770.00 | 770.00 | 7,223 |
| 2026-06-25 | 904.00 | 950.00 | 840.00 | 882.00 | 882.00 | 3,296 |
| 2026-06-24 | 906.00 | 944.00 | 878.00 | 896.00 | 896.00 | 2,573 |
| 2026-06-23 | 948.00 | 958.00 | 858.00 | 920.00 | 920.00 | 4,654 |
| 2026-06-22 | 1,118.00 | 1,124.00 | 940.00 | 976.00 | 976.00 | 3,633 |
| 2026-06-19 | 1,124.00 | 1,216.00 | 1,070.00 | 1,142.00 | 1,142.00 | 4,994 |
| 2026-06-18 | 1,138.00 | 1,160.00 | 1,084.00 | 1,102.00 | 1,102.00 | 1,970 |
| 2026-06-17 | 1,150.00 | 1,170.00 | 1,132.00 | 1,148.00 | 1,148.00 | 1,679 |
| 2026-06-16 | 1,268.00 | 1,268.00 | 1,140.00 | 1,170.00 | 1,170.00 | 7,169 |
| 2026-06-15 | 1,200.00 | 1,422.00 | 1,162.00 | 1,256.00 | 1,256.00 | 9,473 |
| 2026-06-11 | 1,234.00 | 1,292.00 | 1,180.00 | 1,250.00 | 1,250.00 | 7,919 |
| 2026-06-10 | 1,278.00 | 1,300.00 | 1,202.00 | 1,238.00 | 1,238.00 | 7,535 |
| 2026-06-09 | 1,266.00 | 1,294.00 | 1,178.00 | 1,248.00 | 1,248.00 | 4,534 |
| 2026-06-08 | 1,274.00 | 1,350.00 | 1,258.00 | 1,272.00 | 1,272.00 | 5,665 |
| 2026-06-05 | 1,272.00 | 1,278.00 | 1,244.00 | 1,250.00 | 1,250.00 | 1,662 |
| 2026-06-04 | 1,292.00 | 1,300.00 | 1,262.00 | 1,270.00 | 1,270.00 | 662 |
| 2026-06-03 | 1,272.00 | 1,328.00 | 1,256.00 | 1,296.00 | 1,296.00 | 1,768 |
| 2026-06-02 | 1,340.00 | 1,356.00 | 1,250.00 | 1,284.00 | 1,284.00 | 4,256 |
| 2026-06-01 | 1,210.00 | 1,380.00 | 1,206.00 | 1,310.00 | 1,310.00 | 15,948 |
| 2026-05-29 | 1,218.00 | 1,226.00 | 1,152.00 | 1,202.00 | 1,202.00 | 3,121 |
| 2026-05-28 | 1,248.00 | 1,310.00 | 1,192.00 | 1,248.00 | 1,248.00 | 4,442 |
| 2026-05-27 | 1,288.00 | 1,288.00 | 1,190.00 | 1,206.00 | 1,206.00 | 2,473 |
| 2026-05-26 | 1,284.00 | 1,390.00 | 1,248.00 | 1,286.00 | 1,286.00 | 9,270 |
| 2026-05-25 | 1,366.00 | 1,388.00 | 1,264.00 | 1,280.00 | 1,280.00 | 5,242 |
| 2026-05-22 | 1,400.00 | 1,400.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2,799 |
| 2026-05-21 | 1,382.00 | 1,522.00 | 1,336.00 | 1,422.00 | 1,422.00 | 9,037 |
| 2026-05-20 | 1,438.00 | 1,442.00 | 1,380.00 | 1,386.00 | 1,386.00 | 1,964 |
| 2026-05-19 | 1,508.00 | 1,508.00 | 1,408.00 | 1,430.00 | 1,430.00 | 1,413 |
| 2026-05-18 | 1,546.00 | 1,560.00 | 1,480.00 | 1,506.00 | 1,506.00 | 2,662 |
| 2026-05-15 | 1,534.00 | 1,572.00 | 1,512.00 | 1,524.00 | 1,524.00 | 2,095 |
| 2026-05-14 | 1,642.00 | 1,642.00 | 1,504.00 | 1,536.00 | 1,536.00 | 7,281 |
| 2026-05-13 | 1,468.00 | 1,668.00 | 1,468.00 | 1,540.00 | 1,540.00 | 16,430 |
| 2026-05-12 | 1,510.00 | 1,528.00 | 1,448.00 | 1,506.00 | 1,506.00 | 1,642 |
| 2026-05-11 | 1,394.00 | 1,590.00 | 1,364.00 | 1,486.00 | 1,486.00 | 10,656 |
| 2026-05-08 | 1,456.00 | 1,470.00 | 1,350.00 | 1,384.00 | 1,384.00 | 3,090 |
| 2026-05-07 | 1,438.00 | 1,500.00 | 1,406.00 | 1,444.00 | 1,444.00 | 3,397 |
| 2026-05-06 | 1,562.00 | 1,564.00 | 1,404.00 | 1,486.00 | 1,486.00 | 4,492 |
| 2026-05-05 | 1,700.00 | 1,726.00 | 1,530.00 | 1,580.00 | 1,580.00 | 3,619 |
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.