Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,148.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,130.00 | 261 |
| 2026-02-04 | 1,146.00 | 1,150.00 | 1,138.00 | 1,142.00 | 1,142.00 | 270 |
| 2026-02-03 | 1,150.00 | 1,158.00 | 1,140.00 | 1,148.00 | 1,148.00 | 155 |
| 2026-02-02 | 1,140.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 243 |
| 2026-01-30 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 310 |
| 2026-01-29 | 1,150.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,155.00 | 464 |
| 2026-01-28 | 1,165.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 700 |
| 2026-01-27 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 165 |
| 2026-01-26 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 496 |
| 2026-01-23 | 1,160.00 | 1,195.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1,610 |
| 2026-01-22 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 124 |
| 2026-01-21 | 1,165.00 | 1,180.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1,694 |
| 2026-01-20 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 354 |
| 2026-01-19 | 1,175.00 | 1,190.00 | 1,145.00 | 1,155.00 | 1,155.00 | 2,245 |
| 2026-01-16 | 1,165.00 | 1,200.00 | 1,150.00 | 1,155.00 | 1,155.00 | 2,268 |
| 2026-01-15 | 1,175.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 2,088 |
| 2026-01-14 | 1,170.00 | 1,195.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1,838 |
| 2026-01-13 | 1,155.00 | 1,230.00 | 1,120.00 | 1,190.00 | 1,190.00 | 14,008 |
| 2026-01-12 | 1,115.00 | 1,185.00 | 1,105.00 | 1,145.00 | 1,145.00 | 9,156 |
| 2026-01-09 | 1,105.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,115.00 | 137 |
| 2026-01-08 | 1,120.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 319 |
| 2026-01-06 | 1,105.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,130.00 | 311 |
| 2026-01-05 | 1,130.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1,812 |
| 2025-12-30 | 1,130.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,145.00 | 408 |
| 2025-12-29 | 1,145.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | 284 |
| 2025-12-26 | 1,135.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,155.00 | 287 |
| 2025-12-25 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 118 |
| 2025-12-24 | 1,145.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 429 |
| 2025-12-23 | 1,140.00 | 1,190.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1,333 |
| 2025-12-22 | 1,175.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,150.00 | 488 |
| 2025-12-19 | 1,180.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 437 |
| 2025-12-18 | 1,180.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,165.00 | 61 |
| 2025-12-17 | 1,180.00 | 1,190.00 | 1,145.00 | 1,165.00 | 1,165.00 | 527 |
| 2025-12-16 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,175.00 | 330 |
| 2025-12-15 | 1,210.00 | 1,215.00 | 1,170.00 | 1,205.00 | 1,205.00 | 2,168 |
| 2025-12-12 | 1,210.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,200.00 | 629 |
| 2025-12-11 | 1,200.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,210.00 | 1,184 |
| 2025-12-10 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 94 |
| 2025-12-09 | 1,215.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,205.00 | 403 |
| 2025-12-08 | 1,215.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 571 |
| 2025-12-05 | 1,200.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 824 |
| 2025-12-04 | 1,210.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 49 |
| 2025-12-03 | 1,215.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 484 |
| 2025-12-02 | 1,215.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,391 |
| 2025-12-01 | 1,225.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 238 |
| 2025-11-28 | 1,225.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 499 |
| 2025-11-27 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,215.00 | 588 |
| 2025-11-26 | 1,235.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 126 |
| 2025-11-25 | 1,230.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1,361 |
| 2025-11-24 | 1,250.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,245.00 | 273 |
| 2025-11-21 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 1,367 |
| 2025-11-20 | 1,230.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | 26 |
| 2025-11-19 | 1,230.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1,106 |
| 2025-11-18 | 1,280.00 | 1,280.00 | 1,205.00 | 1,250.00 | 1,250.00 | 2,462 |
| 2025-11-17 | 1,235.00 | 1,280.00 | 1,215.00 | 1,255.00 | 1,255.00 | 2,320 |
| 2025-11-14 | 1,220.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 665 |
| 2025-11-13 | 1,235.00 | 1,250.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,310 |
| 2025-11-12 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 74 |
| 2025-11-11 | 1,265.00 | 1,275.00 | 1,240.00 | 1,250.00 | 1,250.00 | 47 |
| 2025-11-10 | 1,265.00 | 1,320.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,602 |
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.