Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,584.00 | 1,670.00 | 1,470.00 | 1,518.00 | 1,518.00 | 15,824 |
| 2026-04-30 | 1,788.00 | 1,788.00 | 1,520.00 | 1,574.00 | 1,574.00 | 11,880 |
| 2026-04-29 | 1,806.00 | 1,806.00 | 1,624.00 | 1,658.00 | 1,658.00 | 12,626 |
| 2026-04-28 | 1,846.00 | 1,970.00 | 1,722.00 | 1,798.00 | 1,798.00 | 7,876 |
| 2026-04-27 | 1,910.00 | 1,944.00 | 1,832.00 | 1,850.00 | 1,850.00 | 3,094 |
| 2026-04-24 | 1,942.00 | 1,954.00 | 1,872.00 | 1,890.00 | 1,890.00 | 2,380 |
| 2026-04-23 | 1,964.00 | 1,990.00 | 1,920.00 | 1,930.00 | 1,930.00 | 2,480 |
| 2026-04-22 | 1,994.00 | 1,994.00 | 1,906.00 | 1,956.00 | 1,956.00 | 3,433 |
| 2026-04-21 | 1,948.00 | 2,030.00 | 1,858.00 | 1,910.00 | 1,910.00 | 9,811 |
| 2026-04-20 | 1,900.00 | 2,070.00 | 1,900.00 | 1,948.00 | 1,948.00 | 9,199 |
| 2026-04-17 | 2,000.00 | 2,018.00 | 1,804.00 | 1,848.00 | 1,848.00 | 9,469 |
| 2026-04-16 | 1,976.00 | 2,038.00 | 1,906.00 | 1,998.00 | 1,998.00 | 9,240 |
| 2026-04-15 | 2,000.00 | 2,100.00 | 1,946.00 | 2,012.00 | 2,012.00 | 8,802 |
| 2026-04-14 | 2,140.00 | 2,146.00 | 1,954.00 | 2,020.00 | 2,020.00 | 6,772 |
| 2026-04-13 | 1,892.00 | 2,300.00 | 1,892.00 | 2,114.00 | 2,114.00 | 24,635 |
| 2026-04-10 | 1,998.00 | 2,116.00 | 1,872.00 | 1,946.00 | 1,946.00 | 9,812 |
| 2026-04-09 | 1,956.00 | 2,150.00 | 1,906.00 | 2,028.00 | 2,028.00 | 26,842 |
| 2026-04-08 | 1,944.00 | 2,016.00 | 1,686.00 | 1,832.00 | 1,832.00 | 27,834 |
| 2026-04-07 | 2,250.00 | 2,286.00 | 2,138.00 | 2,236.00 | 2,236.00 | 7,221 |
| 2026-04-06 | 2,238.00 | 2,298.00 | 2,030.00 | 2,170.00 | 2,170.00 | 14,031 |
| 2026-04-03 | 2,358.00 | 2,448.00 | 2,150.00 | 2,248.00 | 2,248.00 | 16,361 |
| 2026-04-02 | 1,990.00 | 2,354.00 | 1,990.00 | 2,186.00 | 2,186.00 | 33,729 |
| 2026-04-01 | 2,096.00 | 2,128.00 | 1,904.00 | 1,990.00 | 1,990.00 | 16,637 |
| 2026-03-31 | 2,224.00 | 2,278.00 | 2,000.00 | 2,180.00 | 2,180.00 | 24,074 |
| 2026-03-30 | 2,280.00 | 2,498.00 | 2,096.00 | 2,206.00 | 2,206.00 | 43,936 |
| 2026-03-27 | 2,086.00 | 2,270.00 | 1,910.00 | 2,086.00 | 2,086.00 | 52,949 |
| 2026-03-26 | 1,690.00 | 1,896.00 | 1,566.00 | 1,896.00 | 1,896.00 | 7,608 |
| 2026-03-25 | 1,730.00 | 1,804.00 | 1,726.00 | 1,726.00 | 1,726.00 | 11,486 |
| 2026-03-24 | 2,292.00 | 2,292.00 | 1,876.00 | 1,918.00 | 1,918.00 | 19,215 |
| 2026-03-23 | 2,128.00 | 2,394.00 | 1,970.00 | 2,184.00 | 2,184.00 | 53,536 |
| 2026-03-20 | 2,800.00 | 2,818.00 | 2,002.00 | 2,162.00 | 2,162.00 | 72,305 |
| 2026-03-19 | 2,566.00 | 2,566.00 | 2,538.00 | 2,566.00 | 2,566.00 | 2,185 |
| 2026-03-18 | 2,336.00 | 2,336.00 | 2,210.00 | 2,336.00 | 2,336.00 | 2,735 |
| 2026-03-17 | 1,998.00 | 2,126.00 | 1,964.00 | 2,126.00 | 2,126.00 | 7,840 |
| 2026-03-16 | 1,776.00 | 1,936.00 | 1,770.00 | 1,936.00 | 1,936.00 | 7,129 |
| 2026-03-13 | 1,698.00 | 1,764.00 | 1,680.00 | 1,764.00 | 1,764.00 | 16,238 |
| 2026-03-12 | 1,540.00 | 1,670.00 | 1,536.00 | 1,608.00 | 1,608.00 | 18,332 |
| 2026-03-11 | 1,564.00 | 1,646.00 | 1,492.00 | 1,520.00 | 1,520.00 | 11,462 |
| 2026-03-10 | 1,468.00 | 1,634.00 | 1,388.00 | 1,516.00 | 1,516.00 | 19,043 |
| 2026-03-09 | 1,220.00 | 1,500.00 | 1,210.00 | 1,498.00 | 1,498.00 | 16,738 |
| 2026-03-06 | 1,204.00 | 1,260.00 | 1,204.00 | 1,232.00 | 1,232.00 | 1,572 |
| 2026-03-05 | 1,164.00 | 1,248.00 | 1,164.00 | 1,216.00 | 1,216.00 | 1,026 |
| 2026-03-04 | 1,218.00 | 1,228.00 | 1,160.00 | 1,202.00 | 1,202.00 | 2,098 |
| 2026-03-03 | 1,206.00 | 1,250.00 | 1,188.00 | 1,212.00 | 1,212.00 | 4,155 |
| 2026-03-02 | 1,150.00 | 1,234.00 | 1,146.00 | 1,214.00 | 1,214.00 | 5,030 |
| 2026-02-27 | 1,156.00 | 1,156.00 | 1,144.00 | 1,150.00 | 1,150.00 | 65 |
| 2026-02-26 | 1,148.00 | 1,154.00 | 1,148.00 | 1,150.00 | 1,150.00 | 58 |
| 2026-02-25 | 1,146.00 | 1,166.00 | 1,146.00 | 1,158.00 | 1,158.00 | 281 |
| 2026-02-24 | 1,144.00 | 1,160.00 | 1,144.00 | 1,160.00 | 1,160.00 | 156 |
| 2026-02-20 | 1,154.00 | 1,164.00 | 1,140.00 | 1,142.00 | 1,142.00 | 409 |
| 2026-02-19 | 1,158.00 | 1,158.00 | 1,142.00 | 1,144.00 | 1,144.00 | 96 |
| 2026-02-18 | 1,150.00 | 1,158.00 | 1,150.00 | 1,158.00 | 1,158.00 | 74 |
| 2026-02-17 | 1,146.00 | 1,158.00 | 1,140.00 | 1,158.00 | 1,158.00 | 100 |
| 2026-02-16 | 1,136.00 | 1,154.00 | 1,136.00 | 1,144.00 | 1,144.00 | 100 |
| 2026-02-13 | 1,134.00 | 1,154.00 | 1,134.00 | 1,150.00 | 1,150.00 | 57 |
| 2026-02-12 | 1,150.00 | 1,158.00 | 1,130.00 | 1,144.00 | 1,144.00 | 166 |
| 2026-02-11 | 1,166.00 | 1,166.00 | 1,134.00 | 1,150.00 | 1,150.00 | 286 |
| 2026-02-10 | 1,144.00 | 1,170.00 | 1,144.00 | 1,160.00 | 1,160.00 | 672 |
| 2026-02-09 | 1,142.00 | 1,156.00 | 1,132.00 | 1,134.00 | 1,134.00 | 299 |
| 2026-02-06 | 1,130.00 | 1,142.00 | 1,130.00 | 1,134.00 | 1,134.00 | 136 |
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.