Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 565.00 | 589.00 | 565.00 | 584.00 | 584.00 | 280 |
| 2022-04-25 | 614.00 | 614.00 | 560.00 | 567.00 | 567.00 | 458 |
| 2022-04-22 | 617.00 | 628.00 | 576.00 | 596.00 | 596.00 | 1,365 |
| 2022-04-21 | 586.00 | 605.00 | 585.00 | 591.00 | 591.00 | 631 |
| 2022-04-20 | 592.00 | 599.00 | 550.00 | 581.00 | 581.00 | 866 |
| 2022-04-19 | 595.00 | 607.00 | 590.00 | 599.00 | 599.00 | 176 |
| 2022-04-18 | 594.00 | 630.00 | 580.00 | 599.00 | 599.00 | 346 |
| 2022-04-15 | 590.00 | 698.00 | 580.00 | 591.00 | 591.00 | 1,712 |
| 2022-04-14 | 619.00 | 619.00 | 587.00 | 600.00 | 600.00 | 925 |
| 2022-04-13 | 628.00 | 632.00 | 602.00 | 621.00 | 621.00 | 610 |
| 2022-04-12 | 635.00 | 635.00 | 618.00 | 625.00 | 625.00 | 407 |
| 2022-04-11 | 628.00 | 647.00 | 617.00 | 627.00 | 627.00 | 261 |
| 2022-04-08 | 644.00 | 655.00 | 617.00 | 637.00 | 637.00 | 978 |
| 2022-04-07 | 630.00 | 646.00 | 621.00 | 643.00 | 643.00 | 433 |
| 2022-04-06 | 644.00 | 654.00 | 628.00 | 638.00 | 638.00 | 157 |
| 2022-04-05 | 673.00 | 680.00 | 637.00 | 645.00 | 645.00 | 695 |
| 2022-04-04 | 686.00 | 702.00 | 643.00 | 672.00 | 672.00 | 2,991 |
| 2022-04-01 | 649.00 | 698.00 | 619.00 | 683.00 | 683.00 | 3,220 |
| 2022-03-31 | 579.00 | 650.00 | 538.00 | 626.00 | 626.00 | 2,446 |
| 2022-03-30 | 546.00 | 590.00 | 505.00 | 549.00 | 549.00 | 1,133 |
| 2022-03-29 | 589.00 | 589.00 | 491.00 | 534.00 | 534.00 | 1,806 |
| 2022-03-28 | 600.00 | 600.00 | 450.00 | 538.00 | 538.00 | 523 |
| 2022-03-25 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-24 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-23 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-22 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-21 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-18 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-17 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-16 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-15 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-14 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-11 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-10 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-09 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-04 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-03 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-02 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-03-01 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-02-28 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-02-25 | 508.00 | 644.00 | 506.00 | 548.00 | 548.00 | 1,164 |
| 2022-02-24 | 600.00 | 619.00 | 382.00 | 471.00 | 471.00 | 1,883 |
| 2022-02-23 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2022-02-22 | 630.00 | 630.00 | 580.00 | 628.00 | 628.00 | 1,528 |
| 2022-02-21 | 670.00 | 673.00 | 550.00 | 600.00 | 600.00 | 2,992 |
| 2022-02-18 | 678.00 | 700.00 | 655.00 | 670.00 | 670.00 | 1,514 |
| 2022-02-17 | 714.00 | 717.00 | 673.00 | 684.00 | 684.00 | 1,070 |
| 2022-02-16 | 700.00 | 724.00 | 680.00 | 696.00 | 696.00 | 1,124 |
| 2022-02-15 | 682.00 | 707.00 | 682.00 | 697.00 | 697.00 | 633 |
| 2022-02-14 | 685.00 | 690.00 | 671.00 | 684.00 | 684.00 | 617 |
| 2022-02-11 | 703.00 | 718.00 | 678.00 | 695.00 | 695.00 | 672 |
| 2022-02-10 | 714.00 | 720.00 | 686.00 | 691.00 | 691.00 | 1,602 |
| 2022-02-09 | 687.00 | 774.00 | 670.00 | 710.00 | 710.00 | 13,071 |
| 2022-02-08 | 670.00 | 690.00 | 640.00 | 671.00 | 671.00 | 3,429 |
| 2022-02-07 | 664.00 | 664.00 | 645.00 | 650.00 | 650.00 | 168 |
| 2022-02-04 | 636.00 | 688.00 | 625.00 | 657.00 | 657.00 | 2,443 |
| 2022-02-03 | 654.00 | 654.00 | 634.00 | 639.00 | 639.00 | 209 |
| 2022-02-02 | 649.00 | 660.00 | 640.00 | 645.00 | 645.00 | 251 |
| 2022-02-01 | 654.00 | 661.00 | 646.00 | 648.00 | 648.00 | 203 |
| 2022-01-31 | 641.00 | 671.00 | 640.00 | 654.00 | 654.00 | 451 |
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.