See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.32▲ 2.23%
← VSYD.MCX stock page

Vyborgskiy sudostroitelnyi zavod OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-124,880.004,885.004,570.004,630.004,630.0092
2023-01-114,485.004,885.004,460.004,790.004,790.00207
2023-01-104,475.004,485.004,410.004,410.004,410.007
2023-01-094,740.004,740.004,385.004,465.004,465.0074
2023-01-064,385.004,700.004,260.004,310.004,310.00239
2023-01-054,365.004,430.004,365.004,365.004,365.007
2023-01-044,295.004,450.004,260.004,365.004,365.0098
2023-01-034,350.004,375.004,265.004,340.004,340.0021
2022-12-304,330.004,400.004,290.004,290.004,290.009
2022-12-294,270.004,415.004,270.004,345.004,345.0047
2022-12-284,315.004,315.004,225.004,225.004,225.0029
2022-12-274,280.004,445.004,280.004,295.004,295.0036
2022-12-264,255.004,370.004,245.004,330.004,330.0030
2022-12-234,255.004,490.004,200.004,380.004,380.00214
2022-12-224,420.004,510.004,000.004,250.004,250.00258
2022-12-214,295.004,585.004,285.004,390.004,390.00196
2022-12-204,215.004,325.004,195.004,225.004,225.0036
2022-12-194,260.004,260.004,205.004,225.004,225.0025
2022-12-164,365.004,365.004,220.004,225.004,225.0034
2022-12-154,300.004,450.004,265.004,265.004,265.0021
2022-12-144,285.004,550.004,220.004,290.004,290.00276
2022-12-134,295.004,320.004,245.004,300.004,300.0014
2022-12-124,300.004,375.004,200.004,290.004,290.0054
2022-12-094,375.004,500.004,005.004,290.004,290.00110
2022-12-084,370.004,490.004,330.004,380.004,380.0060
2022-12-074,385.004,385.004,360.004,380.004,380.0011
2022-12-064,530.004,535.004,290.004,375.004,375.00141
2022-12-054,365.004,580.004,365.004,480.004,480.0028
2022-12-024,675.004,675.004,400.004,450.004,450.0086
2022-12-014,770.004,770.004,475.004,515.004,515.0060
2022-11-304,575.004,690.004,375.004,480.004,480.0093
2022-11-294,515.004,685.004,370.004,540.004,540.0086
2022-11-284,380.004,515.004,350.004,480.004,480.0038
2022-11-254,785.004,785.004,285.004,505.004,505.00371
2022-11-244,260.005,965.004,260.004,610.004,610.002,128
2022-11-234,395.004,395.004,325.004,325.004,325.007
2022-11-224,495.004,495.004,325.004,335.004,335.0019
2022-11-214,275.004,290.004,275.004,290.004,290.002
2022-11-184,465.004,465.004,295.004,310.004,310.0023
2022-11-174,255.004,310.004,200.004,235.004,235.0026
2022-11-164,115.004,455.004,110.004,250.004,250.0029
2022-11-154,260.004,260.004,150.004,200.004,200.0021
2022-11-144,260.004,685.004,255.004,270.004,270.00274
2022-11-114,155.004,230.004,155.004,200.004,200.008
2022-11-104,305.004,310.004,145.004,200.004,200.0086
2022-11-094,280.004,340.004,250.004,315.004,315.0019
2022-11-084,295.004,700.004,200.004,335.004,335.00372
2022-11-074,270.004,270.004,180.004,220.004,220.006
2022-11-034,280.004,280.004,250.004,250.004,250.008
2022-11-024,105.004,345.004,105.004,330.004,330.0051
2022-11-014,165.004,300.004,125.004,240.004,240.0028
2022-10-314,040.004,220.004,040.004,125.004,125.0019
2022-10-284,010.004,170.004,010.004,065.004,065.0045
2022-10-274,165.004,170.004,100.004,105.004,105.0018
2022-10-264,080.004,300.004,000.004,055.004,055.00225
2022-10-254,070.004,155.003,970.004,020.004,020.0020
2022-10-244,125.004,125.003,990.003,990.003,990.008
2022-10-213,995.004,045.003,965.003,965.003,965.0019
2022-10-203,955.003,980.003,955.003,980.003,980.005
2022-10-193,925.003,995.003,925.003,995.003,995.004
← NewerPage 17 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.