Vyborgskiy sudostroitelnyi zavod OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	8,810.00	8,885.00	8,555.00	8,875.00	8,875.00	90
2023-07-05	9,085.00	9,150.00	8,880.00	9,040.00	9,040.00	137
2023-07-04	9,000.00	9,165.00	8,940.00	9,010.00	9,010.00	77
2023-07-03	9,455.00	9,455.00	8,970.00	9,120.00	9,120.00	343
2023-06-30	9,410.00	9,740.00	9,005.00	9,330.00	9,330.00	857
2023-06-29	8,910.00	10,080.00	8,905.00	9,740.00	9,740.00	1,816
2023-06-28	9,100.00	9,380.00	8,750.00	9,045.00	9,045.00	445
2023-06-27	11,075.00	12,810.00	9,000.00	9,060.00	9,060.00	5,761
2023-06-26	7,445.00	10,070.00	7,435.00	10,070.00	10,070.00	7,474
2023-06-23	6,915.00	7,830.00	6,790.00	7,200.00	7,200.00	1,490
2023-06-22	6,900.00	6,930.00	6,785.00	6,850.00	6,850.00	147
2023-06-21	6,780.00	6,940.00	6,735.00	6,865.00	6,865.00	182
2023-06-20	6,775.00	6,795.00	6,705.00	6,790.00	6,790.00	64
2023-06-19	6,805.00	6,940.00	6,690.00	6,770.00	6,770.00	178
2023-06-16	6,670.00	6,800.00	6,605.00	6,740.00	6,740.00	201
2023-06-15	6,615.00	6,725.00	6,615.00	6,710.00	6,710.00	20
2023-06-14	6,860.00	6,875.00	6,530.00	6,725.00	6,725.00	327
2023-06-13	6,695.00	6,950.00	6,685.00	6,850.00	6,850.00	129
2023-06-09	6,725.00	6,890.00	6,715.00	6,795.00	6,795.00	40
2023-06-08	6,705.00	6,760.00	6,670.00	6,675.00	6,675.00	20
2023-06-07	6,695.00	6,780.00	6,635.00	6,645.00	6,645.00	60
2023-06-06	6,650.00	6,695.00	6,600.00	6,690.00	6,690.00	25
2023-06-05	6,735.00	6,900.00	6,605.00	6,675.00	6,675.00	78
2023-06-02	6,600.00	6,725.00	6,600.00	6,720.00	6,720.00	32
2023-06-01	6,710.00	6,715.00	6,640.00	6,645.00	6,645.00	9
2023-05-31	6,720.00	6,720.00	6,630.00	6,690.00	6,690.00	24
2023-05-30	6,660.00	6,715.00	6,630.00	6,630.00	6,630.00	39
2023-05-29	6,785.00	6,850.00	6,555.00	6,635.00	6,635.00	63
2023-05-26	6,735.00	6,850.00	6,700.00	6,750.00	6,750.00	54
2023-05-25	6,630.00	6,710.00	6,600.00	6,660.00	6,660.00	33
2023-05-24	6,595.00	6,790.00	6,590.00	6,655.00	6,655.00	26
2023-05-23	6,560.00	6,690.00	6,560.00	6,690.00	6,690.00	4
2023-05-22	6,665.00	6,665.00	6,425.00	6,630.00	6,630.00	32
2023-05-19	6,610.00	6,735.00	6,555.00	6,555.00	6,555.00	39
2023-05-18	6,770.00	6,770.00	6,655.00	6,670.00	6,670.00	16
2023-05-17	6,725.00	6,815.00	6,725.00	6,785.00	6,785.00	7
2023-05-16	6,770.00	6,915.00	6,620.00	6,770.00	6,770.00	49
2023-05-15	6,755.00	6,805.00	6,660.00	6,675.00	6,675.00	55
2023-05-12	6,800.00	6,905.00	6,530.00	6,725.00	6,725.00	188
2023-05-11	6,320.00	6,925.00	6,320.00	6,815.00	6,815.00	269
2023-05-10	6,295.00	6,415.00	6,295.00	6,395.00	6,395.00	41
2023-05-08	6,020.00	6,410.00	6,020.00	6,295.00	6,295.00	31
2023-05-05	6,205.00	6,250.00	6,200.00	6,220.00	6,220.00	9
2023-05-04	6,415.00	6,590.00	6,180.00	6,245.00	6,245.00	96
2023-05-03	6,360.00	6,535.00	6,025.00	6,325.00	6,325.00	251
2023-05-02	6,805.00	6,805.00	6,360.00	6,575.00	6,575.00	91
2023-04-28	6,875.00	6,890.00	6,800.00	6,805.00	6,805.00	63
2023-04-27	6,920.00	6,975.00	6,870.00	6,870.00	6,870.00	76
2023-04-26	6,980.00	6,990.00	6,880.00	6,905.00	6,905.00	93
2023-04-25	6,865.00	6,960.00	6,800.00	6,940.00	6,940.00	116
2023-04-24	6,860.00	6,875.00	6,830.00	6,865.00	6,865.00	45
2023-04-21	6,850.00	6,880.00	6,810.00	6,820.00	6,820.00	100
2023-04-20	6,990.00	6,990.00	6,865.00	6,880.00	6,880.00	75
2023-04-19	6,985.00	7,000.00	6,900.00	6,990.00	6,990.00	114
2023-04-18	6,945.00	7,000.00	6,840.00	6,970.00	6,970.00	107
2023-04-17	6,930.00	7,100.00	6,800.00	6,880.00	6,880.00	176
2023-04-14	6,785.00	6,935.00	6,780.00	6,845.00	6,845.00	73
2023-04-13	6,840.00	7,600.00	6,765.00	6,780.00	6,780.00	944
2023-04-12	6,765.00	6,905.00	6,625.00	6,850.00	6,850.00	204
2023-04-11	6,895.00	6,920.00	6,610.00	6,760.00	6,760.00	303

← NewerPage 15 of 22 · 1,270 trading daysOlder →

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.