Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,230.00 | 1,310.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1,516 |
| 2025-11-06 | 1,255.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,235.00 | 104 |
| 2025-11-05 | 1,255.00 | 1,295.00 | 1,245.00 | 1,250.00 | 1,250.00 | 426 |
| 2025-11-03 | 1,250.00 | 1,260.00 | 1,250.00 | 1,250.00 | 1,250.00 | 48 |
| 2025-11-01 | 1,255.00 | 1,260.00 | 1,255.00 | 1,260.00 | 1,260.00 | 10 |
| 2025-10-31 | 1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 204 |
| 2025-10-30 | 1,240.00 | 1,270.00 | 1,240.00 | 1,270.00 | 1,270.00 | 36 |
| 2025-10-29 | 1,260.00 | 1,275.00 | 1,250.00 | 1,265.00 | 1,265.00 | 258 |
| 2025-10-28 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | 121 |
| 2025-10-27 | 1,295.00 | 1,310.00 | 1,235.00 | 1,300.00 | 1,300.00 | 730 |
| 2025-10-24 | 1,305.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 87 |
| 2025-10-23 | 1,295.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 178 |
| 2025-10-22 | 1,330.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1,058 |
| 2025-10-21 | 1,345.00 | 1,345.00 | 1,270.00 | 1,295.00 | 1,295.00 | 888 |
| 2025-10-20 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 1,320.00 | 41 |
| 2025-10-17 | 1,335.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 855 |
| 2025-10-16 | 1,300.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,315.00 | 353 |
| 2025-10-15 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 390 |
| 2025-10-14 | 1,325.00 | 1,335.00 | 1,275.00 | 1,320.00 | 1,320.00 | 393 |
| 2025-10-13 | 1,330.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,325.00 | 108 |
| 2025-10-10 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | 173 |
| 2025-10-09 | 1,400.00 | 1,400.00 | 1,315.00 | 1,350.00 | 1,350.00 | 1,528 |
| 2025-10-08 | 1,405.00 | 1,410.00 | 1,385.00 | 1,390.00 | 1,390.00 | 26 |
| 2025-10-07 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 54 |
| 2025-10-06 | 1,370.00 | 1,425.00 | 1,340.00 | 1,385.00 | 1,385.00 | 2,757 |
| 2025-10-03 | 1,360.00 | 1,430.00 | 1,340.00 | 1,380.00 | 1,380.00 | 496 |
| 2025-10-02 | 1,385.00 | 1,395.00 | 1,330.00 | 1,365.00 | 1,365.00 | 501 |
| 2025-10-01 | 1,380.00 | 1,425.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1,223 |
| 2025-09-30 | 1,375.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 186 |
| 2025-09-29 | 1,420.00 | 1,455.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1,457 |
| 2025-09-26 | 1,375.00 | 1,415.00 | 1,350.00 | 1,410.00 | 1,410.00 | 245 |
| 2025-09-25 | 1,420.00 | 1,445.00 | 1,370.00 | 1,445.00 | 1,445.00 | 212 |
| 2025-09-24 | 1,375.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,400.00 | 814 |
| 2025-09-23 | 1,385.00 | 1,420.00 | 1,345.00 | 1,375.00 | 1,375.00 | 271 |
| 2025-09-22 | 1,445.00 | 1,450.00 | 1,365.00 | 1,415.00 | 1,415.00 | 1,365 |
| 2025-09-19 | 1,500.00 | 1,525.00 | 1,435.00 | 1,470.00 | 1,470.00 | 885 |
| 2025-09-18 | 1,465.00 | 1,540.00 | 1,430.00 | 1,460.00 | 1,460.00 | 769 |
| 2025-09-17 | 1,485.00 | 1,485.00 | 1,425.00 | 1,480.00 | 1,480.00 | 416 |
| 2025-09-16 | 1,550.00 | 1,550.00 | 1,465.00 | 1,480.00 | 1,480.00 | 271 |
| 2025-09-15 | 1,470.00 | 1,550.00 | 1,470.00 | 1,540.00 | 1,540.00 | 375 |
| 2025-09-12 | 1,535.00 | 1,565.00 | 1,455.00 | 1,455.00 | 1,455.00 | 950 |
| 2025-09-11 | 1,495.00 | 1,550.00 | 1,465.00 | 1,490.00 | 1,490.00 | 449 |
| 2025-09-10 | 1,430.00 | 1,490.00 | 1,425.00 | 1,470.00 | 1,470.00 | 689 |
| 2025-09-09 | 1,450.00 | 1,460.00 | 1,405.00 | 1,410.00 | 1,410.00 | 137 |
| 2025-09-08 | 1,435.00 | 1,485.00 | 1,395.00 | 1,450.00 | 1,450.00 | 772 |
| 2025-09-05 | 1,375.00 | 1,435.00 | 1,360.00 | 1,405.00 | 1,405.00 | 531 |
| 2025-09-04 | 1,365.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 140 |
| 2025-09-03 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,360.00 | 34 |
| 2025-09-02 | 1,395.00 | 1,395.00 | 1,350.00 | 1,380.00 | 1,380.00 | 90 |
| 2025-09-01 | 1,420.00 | 1,425.00 | 1,375.00 | 1,415.00 | 1,415.00 | 218 |
| 2025-08-29 | 1,420.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | 267 |
| 2025-08-28 | 1,435.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,445.00 | 97 |
| 2025-08-27 | 1,420.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 63 |
| 2025-08-26 | 1,475.00 | 1,475.00 | 1,400.00 | 1,420.00 | 1,420.00 | 560 |
| 2025-08-25 | 1,470.00 | 1,505.00 | 1,450.00 | 1,495.00 | 1,495.00 | 157 |
| 2025-08-22 | 1,435.00 | 1,520.00 | 1,420.00 | 1,455.00 | 1,455.00 | 240 |
| 2025-08-21 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | 240 |
| 2025-08-20 | 1,485.00 | 1,485.00 | 1,410.00 | 1,445.00 | 1,445.00 | 411 |
| 2025-08-19 | 1,455.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,500.00 | 49 |
| 2025-08-18 | 1,475.00 | 1,500.00 | 1,435.00 | 1,500.00 | 1,500.00 | 115 |
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.