Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 649.00 | 654.00 | 639.00 | 645.00 | 645.00 | 298 |
| 2022-01-27 | 622.00 | 661.00 | 604.00 | 646.00 | 646.00 | 2,099 |
| 2022-01-26 | 618.00 | 665.00 | 613.00 | 640.00 | 640.00 | 925 |
| 2022-01-25 | 635.00 | 635.00 | 610.00 | 620.00 | 620.00 | 391 |
| 2022-01-24 | 653.00 | 660.00 | 597.00 | 619.00 | 619.00 | 2,305 |
| 2022-01-21 | 671.00 | 680.00 | 651.00 | 652.00 | 652.00 | 612 |
| 2022-01-20 | 664.00 | 690.00 | 651.00 | 669.00 | 669.00 | 1,802 |
| 2022-01-19 | 647.00 | 748.00 | 639.00 | 655.00 | 655.00 | 7,117 |
| 2022-01-18 | 667.00 | 676.00 | 633.00 | 640.00 | 640.00 | 2,039 |
| 2022-01-17 | 669.00 | 710.00 | 655.00 | 677.00 | 677.00 | 1,231 |
| 2022-01-14 | 705.00 | 720.00 | 649.00 | 668.00 | 668.00 | 3,481 |
| 2022-01-13 | 715.00 | 727.00 | 672.00 | 689.00 | 689.00 | 2,369 |
| 2022-01-12 | 721.00 | 727.00 | 700.00 | 718.00 | 718.00 | 1,824 |
| 2022-01-11 | 725.00 | 731.00 | 710.00 | 719.00 | 719.00 | 1,425 |
| 2022-01-10 | 757.00 | 757.00 | 721.00 | 726.00 | 726.00 | 2,760 |
| 2022-01-07 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-01-06 | 797.00 | 797.00 | 715.00 | 743.00 | 743.00 | 11,451 |
| 2022-01-05 | 762.00 | 834.00 | 754.00 | 781.00 | 781.00 | 4,090 |
| 2022-01-04 | 775.00 | 799.00 | 753.00 | 773.00 | 773.00 | 2,408 |
| 2022-01-03 | 760.00 | 847.00 | 760.00 | 788.00 | 788.00 | 10,377 |
| 2021-12-30 | 763.00 | 791.00 | 739.00 | 763.00 | 763.00 | 3,098 |
| 2021-12-29 | 787.00 | 815.00 | 721.00 | 772.00 | 772.00 | 10,585 |
| 2021-12-28 | 913.00 | 977.00 | 741.00 | 769.00 | 769.00 | 24,828 |
| 2021-12-27 | 628.00 | 878.00 | 628.00 | 878.00 | 878.00 | 35,951 |
| 2021-12-24 | 635.00 | 642.00 | 617.00 | 628.00 | 628.00 | 535 |
| 2021-12-23 | 668.00 | 669.00 | 620.00 | 638.00 | 638.00 | 576 |
| 2021-12-22 | 645.00 | 645.00 | 629.00 | 639.00 | 639.00 | 101 |
| 2021-12-21 | 660.00 | 667.00 | 623.00 | 644.00 | 644.00 | 569 |
| 2021-12-20 | 616.00 | 670.00 | 616.00 | 647.00 | 647.00 | 3,625 |
| 2021-12-17 | 626.00 | 626.00 | 605.00 | 615.00 | 615.00 | 207 |
| 2021-12-16 | 612.00 | 626.00 | 608.00 | 624.00 | 624.00 | 545 |
| 2021-12-15 | 600.00 | 611.00 | 597.00 | 608.00 | 608.00 | 94 |
| 2021-12-14 | 615.00 | 620.00 | 592.00 | 601.00 | 601.00 | 746 |
| 2021-12-13 | 619.00 | 625.00 | 600.00 | 611.00 | 611.00 | 592 |
| 2021-12-10 | 624.00 | 624.00 | 602.00 | 613.00 | 613.00 | 920 |
| 2021-12-09 | 628.00 | 635.00 | 600.00 | 618.00 | 618.00 | 2,146 |
| 2021-12-08 | 637.00 | 637.00 | 620.00 | 631.00 | 631.00 | 577 |
| 2021-12-07 | 622.00 | 639.00 | 620.00 | 634.00 | 634.00 | 478 |
| 2021-12-06 | 626.00 | 661.00 | 620.00 | 629.00 | 629.00 | 709 |
| 2021-12-03 | 624.00 | 644.00 | 618.00 | 632.00 | 632.00 | 2,513 |
| 2021-12-02 | 667.00 | 668.00 | 635.00 | 636.00 | 636.00 | 1,563 |
| 2021-12-01 | 669.00 | 669.00 | 623.00 | 646.00 | 646.00 | 2,084 |
| 2021-11-30 | 748.00 | 748.00 | 596.00 | 635.00 | 635.00 | 15,938 |
| 2021-11-29 | 741.00 | 755.00 | 736.00 | 745.00 | 745.00 | 179 |
| 2021-11-26 | 778.00 | 778.00 | 734.00 | 735.00 | 735.00 | 541 |
| 2021-11-25 | 769.00 | 800.00 | 769.00 | 774.00 | 774.00 | 511 |
| 2021-11-24 | 786.00 | 791.00 | 756.00 | 760.00 | 760.00 | 266 |
| 2021-11-23 | 755.00 | 785.00 | 750.00 | 773.00 | 773.00 | 391 |
| 2021-11-22 | 784.00 | 805.00 | 730.00 | 755.00 | 755.00 | 1,252 |
| 2021-11-19 | 838.00 | 847.00 | 750.00 | 813.00 | 813.00 | 2,441 |
| 2021-11-18 | 848.00 | 860.00 | 840.00 | 840.00 | 840.00 | 674 |
| 2021-11-17 | 847.00 | 861.00 | 841.00 | 851.00 | 851.00 | 780 |
| 2021-11-16 | 858.00 | 858.00 | 841.00 | 848.00 | 848.00 | 264 |
| 2021-11-15 | 849.00 | 870.00 | 848.00 | 849.00 | 849.00 | 648 |
| 2021-11-12 | 853.00 | 867.00 | 853.00 | 865.00 | 865.00 | 862 |
| 2021-11-11 | 844.00 | 852.00 | 837.00 | 847.00 | 847.00 | 69 |
| 2021-11-10 | 868.00 | 868.00 | 845.00 | 850.00 | 850.00 | 666 |
| 2021-11-09 | 843.00 | 889.00 | 837.00 | 867.00 | 867.00 | 1,842 |
| 2021-11-08 | 842.00 | 859.00 | 841.00 | 842.00 | 842.00 | 134 |
| 2021-11-05 | 854.00 | 880.00 | 840.00 | 845.00 | 845.00 | 223 |
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.