Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,515.00 | 1,525.00 | 1,415.00 | 1,520.00 | 1,520.00 | 888 |
| 2025-08-14 | 1,390.00 | 1,515.00 | 1,390.00 | 1,515.00 | 1,515.00 | 1,339 |
| 2025-08-13 | 1,395.00 | 1,420.00 | 1,390.00 | 1,400.00 | 1,400.00 | 355 |
| 2025-08-12 | 1,395.00 | 1,435.00 | 1,390.00 | 1,400.00 | 1,400.00 | 120 |
| 2025-08-11 | 1,410.00 | 1,440.00 | 1,395.00 | 1,395.00 | 1,395.00 | 219 |
| 2025-08-08 | 1,410.00 | 1,440.00 | 1,355.00 | 1,390.00 | 1,390.00 | 307 |
| 2025-08-07 | 1,380.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,410.00 | 409 |
| 2025-08-06 | 1,365.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,390.00 | 62 |
| 2025-08-05 | 1,370.00 | 1,455.00 | 1,370.00 | 1,375.00 | 1,375.00 | 500 |
| 2025-08-04 | 1,340.00 | 1,425.00 | 1,340.00 | 1,355.00 | 1,355.00 | 164 |
| 2025-08-01 | 1,350.00 | 1,360.00 | 1,300.00 | 1,350.00 | 1,350.00 | 417 |
| 2025-07-31 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 135 |
| 2025-07-30 | 1,370.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,360.00 | 57 |
| 2025-07-29 | 1,390.00 | 1,400.00 | 1,320.00 | 1,350.00 | 1,350.00 | 507 |
| 2025-07-28 | 1,395.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,420.00 | 161 |
| 2025-07-25 | 1,455.00 | 1,465.00 | 1,315.00 | 1,405.00 | 1,405.00 | 1,144 |
| 2025-07-24 | 1,475.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,430.00 | 483 |
| 2025-07-23 | 1,420.00 | 1,490.00 | 1,395.00 | 1,465.00 | 1,465.00 | 247 |
| 2025-07-22 | 1,380.00 | 1,465.00 | 1,375.00 | 1,455.00 | 1,455.00 | 364 |
| 2025-07-21 | 1,420.00 | 1,475.00 | 1,410.00 | 1,440.00 | 1,440.00 | 116 |
| 2025-07-18 | 1,390.00 | 1,465.00 | 1,390.00 | 1,450.00 | 1,450.00 | 328 |
| 2025-07-17 | 1,385.00 | 1,385.00 | 1,285.00 | 1,365.00 | 1,365.00 | 282 |
| 2025-07-16 | 1,315.00 | 1,500.00 | 1,280.00 | 1,390.00 | 1,390.00 | 1,416 |
| 2025-07-15 | 1,290.00 | 1,340.00 | 1,285.00 | 1,330.00 | 1,330.00 | 115 |
| 2025-07-14 | 1,240.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,285.00 | 244 |
| 2025-07-11 | 1,245.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | 44 |
| 2025-07-10 | 1,245.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | 175 |
| 2025-07-09 | 1,245.00 | 1,265.00 | 1,225.00 | 1,230.00 | 1,230.00 | 399 |
| 2025-07-08 | 1,240.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,265.00 | 257 |
| 2025-07-07 | 1,300.00 | 1,310.00 | 1,200.00 | 1,255.00 | 1,255.00 | 1,060 |
| 2025-07-04 | 1,310.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,300.00 | 644 |
| 2025-07-03 | 1,235.00 | 1,345.00 | 1,230.00 | 1,340.00 | 1,340.00 | 624 |
| 2025-07-02 | 1,235.00 | 1,245.00 | 1,235.00 | 1,240.00 | 1,240.00 | 13 |
| 2025-07-01 | 1,230.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,230.00 | 105 |
| 2025-06-30 | 1,250.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,230.00 | 95 |
| 2025-06-27 | 1,225.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | 83 |
| 2025-06-26 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 18 |
| 2025-06-25 | 1,225.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,245.00 | 124 |
| 2025-06-24 | 1,235.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 258 |
| 2025-06-23 | 1,260.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 246 |
| 2025-06-20 | 1,245.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | 42 |
| 2025-06-19 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,260.00 | 79 |
| 2025-06-18 | 1,300.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,255.00 | 551 |
| 2025-06-17 | 1,300.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 251 |
| 2025-06-16 | 1,340.00 | 1,340.00 | 1,290.00 | 1,295.00 | 1,295.00 | 116 |
| 2025-06-13 | 1,305.00 | 1,375.00 | 1,305.00 | 1,320.00 | 1,320.00 | 126 |
| 2025-06-11 | 1,295.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,315.00 | 93 |
| 2025-06-10 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 172 |
| 2025-06-09 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 1,315.00 | 67 |
| 2025-06-06 | 1,370.00 | 1,430.00 | 1,310.00 | 1,340.00 | 1,340.00 | 358 |
| 2025-06-05 | 1,375.00 | 1,390.00 | 1,290.00 | 1,370.00 | 1,370.00 | 369 |
| 2025-06-04 | 1,320.00 | 1,420.00 | 1,285.00 | 1,350.00 | 1,350.00 | 487 |
| 2025-06-03 | 1,300.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,315.00 | 146 |
| 2025-06-02 | 1,300.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | 30 |
| 2025-05-30 | 1,300.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | 54 |
| 2025-05-29 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 56 |
| 2025-05-28 | 1,345.00 | 1,345.00 | 1,315.00 | 1,325.00 | 1,325.00 | 59 |
| 2025-05-27 | 1,305.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,330.00 | 244 |
| 2025-05-26 | 1,370.00 | 1,370.00 | 1,300.00 | 1,300.00 | 1,300.00 | 92 |
| 2025-05-23 | 1,345.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,330.00 | 29 |
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.