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%WTI99.76▲ 2.69%
← VSYD.MCX stock page

Vyborgskiy sudostroitelnyi zavod OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-184,000.004,040.004,000.004,030.004,030.0026
2022-10-173,910.004,370.003,910.004,040.004,040.0030
2022-10-143,905.004,025.003,905.004,025.004,025.0014
2022-10-133,805.004,400.003,805.003,900.003,900.00429
2022-10-123,815.003,815.003,805.003,805.003,805.004
2022-10-113,830.003,830.003,655.003,735.003,735.0018
2022-10-103,810.003,850.003,810.003,850.003,850.0051
2022-10-073,800.003,895.003,800.003,805.003,805.0022
2022-10-063,910.003,995.003,820.003,945.003,945.0079
2022-10-053,800.004,120.003,650.003,755.003,755.0029
2022-10-043,870.004,270.003,800.003,800.003,800.00264
2022-10-033,670.003,870.003,670.003,790.003,790.0081
2022-09-303,610.003,685.003,605.003,610.003,610.0019
2022-09-293,735.003,805.003,655.003,655.003,655.008
2022-09-283,695.003,900.003,695.003,795.003,795.0037
2022-09-273,800.003,850.003,600.003,660.003,660.0019
2022-09-263,960.003,970.003,560.003,700.003,700.0035
2022-09-234,110.004,470.003,925.004,065.004,065.00200
2022-09-224,110.004,410.004,110.004,185.004,185.0025
2022-09-214,005.004,500.003,825.004,015.004,015.00176
2022-09-204,265.004,370.004,090.004,135.004,135.00105
2022-09-194,385.004,390.004,255.004,300.004,300.0016
2022-09-164,560.004,560.004,245.004,335.004,335.0091
2022-09-154,480.004,595.004,245.004,325.004,325.00380
2022-09-144,280.005,200.004,280.004,470.004,470.001,345
2022-09-134,320.004,450.004,210.004,240.004,240.0036
2022-09-124,190.004,460.004,190.004,280.004,280.0059
2022-09-094,125.004,270.004,120.004,180.004,180.0034
2022-09-084,155.004,435.004,155.004,205.004,205.0069
2022-09-074,110.004,480.004,105.004,130.004,130.0074
2022-09-064,365.004,370.004,105.004,105.004,105.0026
2022-09-054,105.004,390.004,050.004,215.004,215.0036
2022-09-024,100.004,120.004,045.004,080.004,080.0043
2022-09-014,105.004,300.004,040.004,165.004,165.0059
2022-08-314,060.004,360.003,930.004,100.004,100.0082
2022-08-304,025.004,175.004,025.004,100.004,100.0020
2022-08-294,000.004,000.003,995.003,995.003,995.002
2022-08-264,000.004,000.004,000.004,000.004,000.001
2022-08-254,015.004,120.003,900.004,020.004,020.0039
2022-08-244,130.004,130.004,130.004,130.004,130.000
2022-08-234,110.004,150.004,010.004,130.004,130.0026
2022-08-224,190.004,190.003,930.004,150.004,150.0020
2022-08-193,925.004,660.003,925.004,200.004,200.00354
2022-08-183,830.003,900.003,830.003,900.003,900.006
2022-08-173,840.003,860.003,760.003,860.003,860.0010
2022-08-163,775.003,880.003,700.003,865.003,865.0021
2022-08-153,790.003,790.003,790.003,790.003,790.001
2022-08-123,845.003,845.003,705.003,785.003,785.008
2022-08-113,805.003,815.003,790.003,805.003,805.008
2022-08-103,805.003,805.003,800.003,800.003,800.002
2022-08-093,800.003,825.003,800.003,825.003,825.006
2022-08-083,795.003,800.003,720.003,775.003,775.009
2022-08-053,820.003,820.003,700.003,710.003,710.008
2022-08-043,850.003,850.003,850.003,850.003,850.000
2022-08-033,855.003,855.003,850.003,850.003,850.004
2022-08-023,870.003,870.003,815.003,830.003,830.006
2022-08-013,840.003,905.003,840.003,905.003,905.004
2022-07-293,845.003,915.003,845.003,915.003,915.002
2022-07-283,850.003,850.003,850.003,850.003,850.001
2022-07-273,850.003,920.003,850.003,850.003,850.0010
← NewerPage 18 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.