Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,335.00 | 1,355.00 | 1,295.00 | 1,335.00 | 1,335.00 | 389 |
| 2025-05-21 | 1,405.00 | 1,405.00 | 1,315.00 | 1,340.00 | 1,340.00 | 743 |
| 2025-05-20 | 1,435.00 | 1,445.00 | 1,390.00 | 1,405.00 | 1,405.00 | 170 |
| 2025-05-19 | 1,400.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,415.00 | 112 |
| 2025-05-16 | 1,490.00 | 1,495.00 | 1,400.00 | 1,430.00 | 1,430.00 | 607 |
| 2025-05-15 | 1,505.00 | 1,505.00 | 1,490.00 | 1,500.00 | 1,500.00 | 146 |
| 2025-05-14 | 1,525.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 127 |
| 2025-05-13 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,505.00 | 63 |
| 2025-05-12 | 1,545.00 | 1,545.00 | 1,510.00 | 1,510.00 | 1,510.00 | 68 |
| 2025-05-08 | 1,520.00 | 1,530.00 | 1,510.00 | 1,515.00 | 1,515.00 | 50 |
| 2025-05-07 | 1,535.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 107 |
| 2025-05-06 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 9 |
| 2025-05-05 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | 70 |
| 2025-05-02 | 1,575.00 | 1,665.00 | 1,545.00 | 1,550.00 | 1,550.00 | 46 |
| 2025-04-30 | 1,550.00 | 1,560.00 | 1,515.00 | 1,550.00 | 1,550.00 | 96 |
| 2025-04-29 | 1,565.00 | 1,605.00 | 1,550.00 | 1,565.00 | 1,565.00 | 91 |
| 2025-04-28 | 1,600.00 | 1,625.00 | 1,540.00 | 1,560.00 | 1,560.00 | 174 |
| 2025-04-25 | 1,575.00 | 1,605.00 | 1,555.00 | 1,575.00 | 1,575.00 | 118 |
| 2025-04-24 | 1,570.00 | 1,585.00 | 1,550.00 | 1,550.00 | 1,550.00 | 156 |
| 2025-04-23 | 1,585.00 | 1,585.00 | 1,550.00 | 1,575.00 | 1,575.00 | 37 |
| 2025-04-22 | 1,660.00 | 1,660.00 | 1,555.00 | 1,585.00 | 1,585.00 | 65 |
| 2025-04-21 | 1,565.00 | 1,680.00 | 1,540.00 | 1,585.00 | 1,585.00 | 324 |
| 2025-04-18 | 1,575.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,570.00 | 122 |
| 2025-04-17 | 1,585.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,585.00 | 29 |
| 2025-04-16 | 1,520.00 | 1,630.00 | 1,515.00 | 1,575.00 | 1,575.00 | 368 |
| 2025-04-15 | 1,570.00 | 1,575.00 | 1,525.00 | 1,555.00 | 1,555.00 | 168 |
| 2025-04-14 | 1,580.00 | 1,620.00 | 1,540.00 | 1,575.00 | 1,575.00 | 385 |
| 2025-04-11 | 1,605.00 | 1,750.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,025 |
| 2025-04-10 | 1,590.00 | 1,670.00 | 1,590.00 | 1,605.00 | 1,605.00 | 103 |
| 2025-04-09 | 1,615.00 | 1,770.00 | 1,455.00 | 1,545.00 | 1,545.00 | 1,058 |
| 2025-04-08 | 1,740.00 | 1,740.00 | 1,575.00 | 1,575.00 | 1,575.00 | 552 |
| 2025-04-07 | 1,535.00 | 1,805.00 | 1,425.00 | 1,670.00 | 1,670.00 | 1,630 |
| 2025-04-04 | 1,665.00 | 1,665.00 | 1,530.00 | 1,550.00 | 1,550.00 | 493 |
| 2025-04-03 | 1,735.00 | 1,790.00 | 1,670.00 | 1,670.00 | 1,670.00 | 314 |
| 2025-04-02 | 1,815.00 | 1,860.00 | 1,730.00 | 1,735.00 | 1,735.00 | 990 |
| 2025-04-01 | 1,865.00 | 1,880.00 | 1,825.00 | 1,840.00 | 1,840.00 | 72 |
| 2025-03-31 | 1,895.00 | 1,900.00 | 1,825.00 | 1,865.00 | 1,865.00 | 263 |
| 2025-03-28 | 1,845.00 | 1,895.00 | 1,820.00 | 1,895.00 | 1,895.00 | 977 |
| 2025-03-27 | 1,940.00 | 1,940.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,620 |
| 2025-03-26 | 1,905.00 | 1,960.00 | 1,875.00 | 1,940.00 | 1,940.00 | 626 |
| 2025-03-25 | 1,905.00 | 1,940.00 | 1,875.00 | 1,900.00 | 1,900.00 | 221 |
| 2025-03-24 | 1,900.00 | 1,960.00 | 1,835.00 | 1,890.00 | 1,890.00 | 1,542 |
| 2025-03-21 | 1,955.00 | 1,975.00 | 1,880.00 | 1,920.00 | 1,920.00 | 1,447 |
| 2025-03-20 | 1,950.00 | 1,980.00 | 1,950.00 | 1,965.00 | 1,965.00 | 253 |
| 2025-03-19 | 1,960.00 | 1,985.00 | 1,915.00 | 1,955.00 | 1,955.00 | 229 |
| 2025-03-18 | 2,020.00 | 2,060.00 | 1,915.00 | 1,955.00 | 1,955.00 | 1,032 |
| 2025-03-17 | 2,000.00 | 2,065.00 | 1,975.00 | 2,015.00 | 2,015.00 | 269 |
| 2025-03-14 | 1,950.00 | 2,030.00 | 1,920.00 | 1,955.00 | 1,955.00 | 326 |
| 2025-03-13 | 2,035.00 | 2,035.00 | 1,940.00 | 1,940.00 | 1,940.00 | 168 |
| 2025-03-12 | 1,905.00 | 2,090.00 | 1,870.00 | 2,030.00 | 2,030.00 | 1,071 |
| 2025-03-11 | 1,940.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,910.00 | 167 |
| 2025-03-10 | 1,900.00 | 1,945.00 | 1,870.00 | 1,915.00 | 1,915.00 | 168 |
| 2025-03-07 | 2,025.00 | 2,025.00 | 1,900.00 | 1,900.00 | 1,900.00 | 180 |
| 2025-03-06 | 2,040.00 | 2,050.00 | 1,990.00 | 2,000.00 | 2,000.00 | 142 |
| 2025-03-05 | 2,005.00 | 2,015.00 | 1,980.00 | 2,010.00 | 2,010.00 | 79 |
| 2025-03-04 | 1,905.00 | 2,050.00 | 1,905.00 | 2,000.00 | 2,000.00 | 320 |
| 2025-03-03 | 1,935.00 | 1,955.00 | 1,855.00 | 1,880.00 | 1,880.00 | 288 |
| 2025-02-28 | 1,980.00 | 1,995.00 | 1,875.00 | 1,950.00 | 1,950.00 | 502 |
| 2025-02-27 | 2,005.00 | 2,030.00 | 1,970.00 | 2,020.00 | 2,020.00 | 224 |
| 2025-02-26 | 2,065.00 | 2,135.00 | 1,960.00 | 2,005.00 | 2,005.00 | 1,470 |
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.