Public Joint Stock Company Varyoganneftegaz historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,525.00 | 1,585.00 | 1,520.00 | 1,570.00 | 1,570.00 | 151 |
| 2024-11-27 | 1,515.00 | 1,555.00 | 1,450.00 | 1,485.00 | 1,485.00 | 319 |
| 2024-11-26 | 1,530.00 | 1,590.00 | 1,460.00 | 1,515.00 | 1,515.00 | 216 |
| 2024-11-25 | 1,585.00 | 1,630.00 | 1,540.00 | 1,595.00 | 1,595.00 | 134 |
| 2024-11-22 | 1,595.00 | 1,655.00 | 1,530.00 | 1,625.00 | 1,625.00 | 649 |
| 2024-11-21 | 1,650.00 | 1,650.00 | 1,535.00 | 1,600.00 | 1,600.00 | 664 |
| 2024-11-20 | 1,620.00 | 1,700.00 | 1,570.00 | 1,645.00 | 1,645.00 | 409 |
| 2024-11-19 | 1,800.00 | 1,815.00 | 1,645.00 | 1,685.00 | 1,685.00 | 399 |
| 2024-11-18 | 1,640.00 | 1,800.00 | 1,600.00 | 1,750.00 | 1,750.00 | 746 |
| 2024-11-15 | 1,630.00 | 1,670.00 | 1,590.00 | 1,645.00 | 1,645.00 | 572 |
| 2024-11-14 | 1,665.00 | 1,685.00 | 1,595.00 | 1,640.00 | 1,640.00 | 513 |
| 2024-11-13 | 1,735.00 | 1,750.00 | 1,645.00 | 1,670.00 | 1,670.00 | 925 |
| 2024-11-12 | 1,650.00 | 1,790.00 | 1,620.00 | 1,765.00 | 1,765.00 | 825 |
| 2024-11-11 | 1,630.00 | 1,660.00 | 1,590.00 | 1,630.00 | 1,630.00 | 307 |
| 2024-11-08 | 1,595.00 | 1,640.00 | 1,565.00 | 1,595.00 | 1,595.00 | 417 |
| 2024-11-07 | 1,575.00 | 1,610.00 | 1,520.00 | 1,560.00 | 1,560.00 | 57 |
| 2024-11-06 | 1,515.00 | 1,565.00 | 1,510.00 | 1,565.00 | 1,565.00 | 197 |
| 2024-11-05 | 1,540.00 | 1,560.00 | 1,515.00 | 1,520.00 | 1,520.00 | 122 |
| 2024-11-02 | 1,600.00 | 1,640.00 | 1,500.00 | 1,535.00 | 1,535.00 | 568 |
| 2024-11-01 | 1,700.00 | 1,700.00 | 1,600.00 | 1,620.00 | 1,620.00 | 165 |
| 2024-10-31 | 1,680.00 | 1,790.00 | 1,635.00 | 1,635.00 | 1,635.00 | 324 |
| 2024-10-30 | 1,700.00 | 1,710.00 | 1,675.00 | 1,705.00 | 1,705.00 | 123 |
| 2024-10-29 | 1,630.00 | 1,770.00 | 1,630.00 | 1,675.00 | 1,675.00 | 283 |
| 2024-10-28 | 1,760.00 | 1,765.00 | 1,625.00 | 1,625.00 | 1,625.00 | 281 |
| 2024-10-25 | 1,770.00 | 1,790.00 | 1,755.00 | 1,770.00 | 1,770.00 | 89 |
| 2024-10-24 | 1,790.00 | 1,805.00 | 1,775.00 | 1,775.00 | 1,775.00 | 62 |
| 2024-10-23 | 1,825.00 | 1,825.00 | 1,780.00 | 1,780.00 | 1,780.00 | 116 |
| 2024-10-22 | 1,790.00 | 1,815.00 | 1,790.00 | 1,810.00 | 1,810.00 | 97 |
| 2024-10-21 | 1,850.00 | 1,865.00 | 1,785.00 | 1,795.00 | 1,795.00 | 94 |
| 2024-10-18 | 1,815.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | 98 |
| 2024-10-17 | 1,785.00 | 1,895.00 | 1,785.00 | 1,820.00 | 1,820.00 | 360 |
| 2024-10-16 | 1,860.00 | 1,860.00 | 1,780.00 | 1,780.00 | 1,780.00 | 177 |
| 2024-10-15 | 1,830.00 | 1,935.00 | 1,770.00 | 1,805.00 | 1,805.00 | 765 |
| 2024-10-14 | 1,845.00 | 1,850.00 | 1,770.00 | 1,800.00 | 1,800.00 | 498 |
| 2024-10-11 | 1,840.00 | 1,865.00 | 1,820.00 | 1,835.00 | 1,835.00 | 455 |
| 2024-10-10 | 1,915.00 | 1,915.00 | 1,850.00 | 1,860.00 | 1,860.00 | 252 |
| 2024-10-09 | 1,915.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,910.00 | 66 |
| 2024-10-08 | 1,945.00 | 1,945.00 | 1,890.00 | 1,925.00 | 1,925.00 | 252 |
| 2024-10-07 | 1,950.00 | 1,950.00 | 1,920.00 | 1,930.00 | 1,930.00 | 79 |
| 2024-10-04 | 1,920.00 | 1,970.00 | 1,915.00 | 1,940.00 | 1,940.00 | 254 |
| 2024-10-03 | 1,905.00 | 1,935.00 | 1,885.00 | 1,910.00 | 1,910.00 | 161 |
| 2024-10-02 | 1,945.00 | 1,960.00 | 1,900.00 | 1,900.00 | 1,900.00 | 382 |
| 2024-10-01 | 1,950.00 | 1,965.00 | 1,905.00 | 1,930.00 | 1,930.00 | 297 |
| 2024-09-30 | 1,980.00 | 2,035.00 | 1,900.00 | 1,945.00 | 1,945.00 | 2,854 |
| 2024-09-27 | 1,975.00 | 2,000.00 | 1,970.00 | 1,995.00 | 1,995.00 | 74 |
| 2024-09-26 | 1,970.00 | 2,010.00 | 1,950.00 | 1,970.00 | 1,970.00 | 173 |
| 2024-09-25 | 2,085.00 | 2,085.00 | 1,970.00 | 1,975.00 | 1,975.00 | 343 |
| 2024-09-24 | 2,030.00 | 2,030.00 | 1,970.00 | 1,975.00 | 1,975.00 | 422 |
| 2024-09-23 | 2,000.00 | 2,060.00 | 1,970.00 | 2,010.00 | 2,010.00 | 621 |
| 2024-09-20 | 1,995.00 | 2,015.00 | 1,945.00 | 1,995.00 | 1,995.00 | 124 |
| 2024-09-19 | 2,040.00 | 2,070.00 | 1,930.00 | 1,990.00 | 1,990.00 | 799 |
| 2024-09-18 | 2,050.00 | 2,235.00 | 1,990.00 | 2,035.00 | 2,035.00 | 3,259 |
| 2024-09-17 | 2,000.00 | 2,070.00 | 2,000.00 | 2,030.00 | 2,030.00 | 91 |
| 2024-09-16 | 1,945.00 | 2,040.00 | 1,945.00 | 2,025.00 | 2,025.00 | 773 |
| 2024-09-13 | 1,930.00 | 1,955.00 | 1,920.00 | 1,925.00 | 1,925.00 | 56 |
| 2024-09-12 | 1,920.00 | 1,965.00 | 1,915.00 | 1,955.00 | 1,955.00 | 36 |
| 2024-09-11 | 2,030.00 | 2,085.00 | 1,900.00 | 1,965.00 | 1,965.00 | 639 |
| 2024-09-10 | 2,045.00 | 2,095.00 | 2,015.00 | 2,020.00 | 2,020.00 | 88 |
| 2024-09-09 | 2,020.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 135 |
| 2024-09-06 | 2,010.00 | 2,035.00 | 1,960.00 | 2,020.00 | 2,020.00 | 186 |
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.