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%WTI98.30▲ 1.18%
← VSYD.MCX stock page

Vyborgskiy sudostroitelnyi zavod OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-263,875.003,880.003,845.003,850.003,850.005
2022-07-253,845.003,855.003,780.003,800.003,800.0012
2022-07-223,890.003,900.003,775.003,895.003,895.0046
2022-07-213,820.004,100.003,815.003,850.003,850.0073
2022-07-203,700.004,240.003,655.003,980.003,980.00207
2022-07-193,855.003,890.003,750.003,755.003,755.0025
2022-07-183,840.003,870.003,840.003,870.003,870.003
2022-07-153,785.003,965.003,785.003,885.003,885.0016
2022-07-143,845.003,895.003,800.003,805.003,805.006
2022-07-133,860.003,895.003,830.003,830.003,830.0011
2022-07-123,850.003,850.003,840.003,845.003,845.003
2022-07-113,855.003,855.003,850.003,850.003,850.003
2022-07-084,000.004,000.003,845.003,850.003,850.0013
2022-07-073,840.003,915.003,840.003,900.003,900.0011
2022-07-063,800.003,800.003,795.003,800.003,800.008
2022-07-053,850.003,850.003,750.003,830.003,830.0022
2022-07-043,795.003,910.003,795.003,910.003,910.008
2022-07-013,765.003,835.003,760.003,835.003,835.004
2022-06-303,750.003,820.003,750.003,815.003,815.0012
2022-06-293,910.003,910.003,735.003,795.003,795.0025
2022-06-283,845.003,910.003,840.003,910.003,910.008
2022-06-273,920.003,920.003,880.003,880.003,880.002
2022-06-243,910.003,925.003,840.003,925.003,925.0031
2022-06-233,980.003,980.003,980.003,980.003,980.000
2022-06-223,980.003,980.003,980.003,980.003,980.000
2022-06-214,115.004,175.003,920.003,980.003,980.0015
2022-06-204,000.004,170.004,000.004,000.004,000.007
2022-06-173,995.003,995.003,995.003,995.003,995.002
2022-06-163,945.003,950.003,865.003,950.003,950.0012
2022-06-153,920.003,920.003,920.003,920.003,920.001
2022-06-144,085.004,085.003,845.003,915.003,915.0016
2022-06-103,955.004,035.003,955.004,025.004,025.0015
2022-06-093,935.003,935.003,935.003,935.003,935.001
2022-06-083,900.004,005.003,805.003,935.003,935.0072
2022-06-074,015.004,020.003,825.003,840.003,840.0048
2022-06-064,060.004,100.003,960.004,025.004,025.0016
2022-06-034,110.004,140.004,100.004,135.004,135.005
2022-06-024,120.004,120.004,100.004,100.004,100.003
2022-06-014,130.004,140.004,100.004,140.004,140.0028
2022-05-314,200.004,320.004,175.004,195.004,195.0020
2022-05-304,225.004,450.004,115.004,155.004,155.0083
2022-05-274,180.004,300.004,110.004,225.004,225.0059
2022-05-264,150.004,195.004,120.004,185.004,185.0015
2022-05-254,210.004,210.004,155.004,190.004,190.0022
2022-05-244,155.004,350.004,155.004,245.004,245.0036
2022-05-234,250.004,375.004,205.004,245.004,245.0029
2022-05-204,445.004,540.004,280.004,285.004,285.0028
2022-05-194,360.004,375.004,250.004,335.004,335.0039
2022-05-184,215.004,780.004,215.004,265.004,265.00386
2022-05-174,225.004,295.004,155.004,295.004,295.0010
2022-05-164,245.004,245.004,150.004,220.004,220.0013
2022-05-134,155.004,225.004,155.004,225.004,225.004
2022-05-124,235.004,235.004,155.004,225.004,225.0011
2022-05-114,205.004,350.004,150.004,350.004,350.0033
2022-05-064,370.004,370.004,235.004,235.004,235.0020
2022-05-054,495.004,495.004,260.004,345.004,345.0084
2022-05-044,355.004,600.004,335.004,450.004,450.0024
2022-04-294,240.004,600.004,240.004,280.004,280.0027
2022-04-284,240.004,600.004,205.004,355.004,355.0063
2022-04-274,305.004,530.004,275.004,390.004,390.0033
← NewerPage 19 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.