Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2,100.00 | 2,140.00 | 2,050.00 | 2,095.00 | 2,095.00 | 1,157 |
| 2025-02-24 | 2,135.00 | 2,150.00 | 2,060.00 | 2,100.00 | 2,100.00 | 1,408 |
| 2025-02-21 | 2,105.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | 378 |
| 2025-02-20 | 2,075.00 | 2,185.00 | 2,075.00 | 2,105.00 | 2,105.00 | 1,361 |
| 2025-02-19 | 1,985.00 | 2,200.00 | 1,985.00 | 2,120.00 | 2,120.00 | 5,958 |
| 2025-02-18 | 1,910.00 | 1,990.00 | 1,865.00 | 1,940.00 | 1,940.00 | 1,138 |
| 2025-02-17 | 1,855.00 | 2,020.00 | 1,855.00 | 1,920.00 | 1,920.00 | 1,702 |
| 2025-02-14 | 1,890.00 | 1,895.00 | 1,805.00 | 1,845.00 | 1,845.00 | 396 |
| 2025-02-13 | 1,850.00 | 2,000.00 | 1,810.00 | 1,815.00 | 1,815.00 | 906 |
| 2025-02-12 | 1,820.00 | 1,860.00 | 1,800.00 | 1,815.00 | 1,815.00 | 285 |
| 2025-02-11 | 1,805.00 | 1,830.00 | 1,760.00 | 1,810.00 | 1,810.00 | 324 |
| 2025-02-10 | 1,870.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,835.00 | 163 |
| 2025-02-07 | 1,835.00 | 1,875.00 | 1,770.00 | 1,835.00 | 1,835.00 | 445 |
| 2025-02-06 | 1,875.00 | 1,890.00 | 1,805.00 | 1,835.00 | 1,835.00 | 457 |
| 2025-02-05 | 1,895.00 | 1,930.00 | 1,850.00 | 1,890.00 | 1,890.00 | 299 |
| 2025-02-04 | 1,935.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,900.00 | 63 |
| 2025-02-03 | 1,930.00 | 1,945.00 | 1,915.00 | 1,935.00 | 1,935.00 | 13 |
| 2025-01-31 | 2,005.00 | 2,010.00 | 1,910.00 | 1,910.00 | 1,910.00 | 381 |
| 2025-01-30 | 1,865.00 | 2,015.00 | 1,865.00 | 1,985.00 | 1,985.00 | 1,591 |
| 2025-01-29 | 1,895.00 | 1,905.00 | 1,850.00 | 1,860.00 | 1,860.00 | 125 |
| 2025-01-28 | 1,930.00 | 1,930.00 | 1,845.00 | 1,850.00 | 1,850.00 | 646 |
| 2025-01-27 | 1,940.00 | 1,980.00 | 1,900.00 | 1,920.00 | 1,920.00 | 212 |
| 2025-01-24 | 1,940.00 | 1,980.00 | 1,930.00 | 1,980.00 | 1,980.00 | 356 |
| 2025-01-23 | 1,950.00 | 2,000.00 | 1,895.00 | 1,910.00 | 1,910.00 | 337 |
| 2025-01-22 | 1,860.00 | 1,980.00 | 1,860.00 | 1,945.00 | 1,945.00 | 1,067 |
| 2025-01-21 | 1,930.00 | 1,945.00 | 1,775.00 | 1,870.00 | 1,870.00 | 678 |
| 2025-01-20 | 1,770.00 | 2,000.00 | 1,770.00 | 1,920.00 | 1,920.00 | 925 |
| 2025-01-17 | 1,795.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 434 |
| 2025-01-16 | 1,780.00 | 1,810.00 | 1,745.00 | 1,770.00 | 1,770.00 | 497 |
| 2025-01-15 | 1,755.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 714 |
| 2025-01-14 | 1,740.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 28 |
| 2025-01-13 | 1,735.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | 230 |
| 2025-01-10 | 1,720.00 | 1,740.00 | 1,710.00 | 1,735.00 | 1,735.00 | 119 |
| 2025-01-09 | 1,715.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,740.00 | 335 |
| 2025-01-08 | 1,715.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | 99 |
| 2025-01-06 | 1,680.00 | 1,795.00 | 1,650.00 | 1,700.00 | 1,700.00 | 195 |
| 2025-01-03 | 1,700.00 | 1,715.00 | 1,670.00 | 1,685.00 | 1,685.00 | 108 |
| 2024-12-30 | 1,655.00 | 1,800.00 | 1,620.00 | 1,675.00 | 1,675.00 | 677 |
| 2024-12-28 | 1,650.00 | 1,745.00 | 1,650.00 | 1,660.00 | 1,660.00 | 278 |
| 2024-12-27 | 1,590.00 | 1,685.00 | 1,580.00 | 1,640.00 | 1,640.00 | 639 |
| 2024-12-26 | 1,545.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 300 |
| 2024-12-25 | 1,560.00 | 1,560.00 | 1,515.00 | 1,545.00 | 1,545.00 | 32 |
| 2024-12-24 | 1,535.00 | 1,590.00 | 1,510.00 | 1,560.00 | 1,560.00 | 33 |
| 2024-12-23 | 1,500.00 | 1,615.00 | 1,455.00 | 1,535.00 | 1,535.00 | 311 |
| 2024-12-20 | 1,405.00 | 1,550.00 | 1,395.00 | 1,525.00 | 1,525.00 | 999 |
| 2024-12-19 | 1,420.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | 196 |
| 2024-12-18 | 1,420.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,405.00 | 109 |
| 2024-12-17 | 1,420.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | 120 |
| 2024-12-16 | 1,485.00 | 1,485.00 | 1,390.00 | 1,425.00 | 1,425.00 | 102 |
| 2024-12-13 | 1,520.00 | 1,535.00 | 1,460.00 | 1,480.00 | 1,480.00 | 570 |
| 2024-12-12 | 1,495.00 | 1,535.00 | 1,460.00 | 1,500.00 | 1,500.00 | 437 |
| 2024-12-11 | 1,555.00 | 1,560.00 | 1,490.00 | 1,535.00 | 1,535.00 | 95 |
| 2024-12-10 | 1,525.00 | 1,570.00 | 1,485.00 | 1,500.00 | 1,500.00 | 195 |
| 2024-12-09 | 1,475.00 | 1,555.00 | 1,465.00 | 1,535.00 | 1,535.00 | 98 |
| 2024-12-06 | 1,535.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,475.00 | 244 |
| 2024-12-05 | 1,565.00 | 1,580.00 | 1,475.00 | 1,545.00 | 1,545.00 | 430 |
| 2024-12-04 | 1,590.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | 32 |
| 2024-12-03 | 1,565.00 | 1,595.00 | 1,555.00 | 1,575.00 | 1,575.00 | 118 |
| 2024-12-02 | 1,595.00 | 1,615.00 | 1,535.00 | 1,600.00 | 1,600.00 | 293 |
| 2024-11-29 | 1,590.00 | 1,600.00 | 1,530.00 | 1,570.00 | 1,570.00 | 298 |
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.