Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8,500.00 | 8,500.00 | 7,400.00 | 8,150.00 | 8,150.00 | 132 |
| 2026-07-24 | 7,950.00 | 8,450.00 | 7,900.00 | 8,450.00 | 8,450.00 | 178 |
| 2026-07-23 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 93 |
| 2026-07-22 | 6,450.00 | 7,700.00 | 6,100.00 | 7,300.00 | 7,300.00 | 924 |
| 2026-07-21 | 6,600.00 | 6,650.00 | 6,250.00 | 6,400.00 | 6,400.00 | 140 |
| 2026-07-20 | 6,500.00 | 6,850.00 | 5,750.00 | 6,200.00 | 6,200.00 | 171 |
| 2026-07-17 | 6,550.00 | 6,750.00 | 6,400.00 | 6,550.00 | 6,550.00 | 258 |
| 2026-07-16 | 5,800.00 | 7,050.00 | 5,600.00 | 6,650.00 | 6,650.00 | 369 |
| 2026-07-15 | 6,100.00 | 6,100.00 | 5,750.00 | 5,800.00 | 5,800.00 | 125 |
| 2026-07-14 | 6,050.00 | 6,150.00 | 5,700.00 | 5,850.00 | 5,850.00 | 659 |
| 2026-07-13 | 5,800.00 | 6,200.00 | 5,650.00 | 6,200.00 | 6,200.00 | 253 |
| 2026-07-10 | 6,150.00 | 6,350.00 | 5,800.00 | 6,100.00 | 6,100.00 | 136 |
| 2026-07-09 | 6,200.00 | 6,350.00 | 6,050.00 | 6,250.00 | 6,250.00 | 260 |
| 2026-07-08 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 99 |
| 2026-07-07 | 6,150.00 | 6,700.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,357 |
| 2026-07-06 | 6,400.00 | 6,750.00 | 6,050.00 | 6,350.00 | 6,350.00 | 294 |
| 2026-07-03 | 6,600.00 | 6,950.00 | 6,400.00 | 6,750.00 | 6,750.00 | 491 |
| 2026-07-02 | 6,500.00 | 6,650.00 | 6,450.00 | 6,600.00 | 6,600.00 | 31 |
| 2026-07-01 | 6,700.00 | 6,850.00 | 6,550.00 | 6,750.00 | 6,750.00 | 97 |
| 2026-06-30 | 6,600.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 87 |
| 2026-06-29 | 6,700.00 | 6,900.00 | 6,500.00 | 6,750.00 | 6,750.00 | 60 |
| 2026-06-26 | 6,650.00 | 7,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 318 |
| 2026-06-25 | 6,950.00 | 7,250.00 | 6,300.00 | 6,650.00 | 6,650.00 | 323 |
| 2026-06-24 | 7,050.00 | 7,050.00 | 6,650.00 | 6,750.00 | 6,750.00 | 92 |
| 2026-06-23 | 7,150.00 | 7,550.00 | 6,800.00 | 7,050.00 | 7,050.00 | 298 |
| 2026-06-22 | 7,900.00 | 7,900.00 | 6,850.00 | 7,000.00 | 7,000.00 | 64 |
| 2026-06-19 | 7,800.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,750.00 | 13 |
| 2026-06-18 | 7,900.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | 21 |
| 2026-06-17 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 25 |
| 2026-06-16 | 8,000.00 | 8,350.00 | 7,800.00 | 7,850.00 | 7,850.00 | 132 |
| 2026-06-15 | 7,900.00 | 8,500.00 | 7,700.00 | 7,800.00 | 7,800.00 | 236 |
| 2026-06-11 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 25 |
| 2026-06-10 | 7,850.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,850.00 | 19 |
| 2026-06-09 | 7,900.00 | 8,000.00 | 7,650.00 | 7,750.00 | 7,750.00 | 71 |
| 2026-06-08 | 7,850.00 | 8,000.00 | 7,650.00 | 7,900.00 | 7,900.00 | 31 |
| 2026-06-05 | 7,850.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,800.00 | 10 |
| 2026-06-04 | 7,800.00 | 8,000.00 | 7,800.00 | 7,950.00 | 7,950.00 | 11 |
| 2026-06-03 | 7,950.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,900.00 | 35 |
| 2026-06-02 | 7,900.00 | 8,150.00 | 7,900.00 | 8,000.00 | 8,000.00 | 55 |
| 2026-06-01 | 8,100.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 73 |
| 2026-05-29 | 8,250.00 | 8,600.00 | 8,000.00 | 8,050.00 | 8,050.00 | 614 |
| 2026-05-28 | 8,850.00 | 8,850.00 | 8,400.00 | 8,600.00 | 8,600.00 | 48 |
| 2026-05-27 | 8,750.00 | 8,850.00 | 8,650.00 | 8,750.00 | 8,750.00 | 3 |
| 2026-05-26 | 8,850.00 | 8,900.00 | 8,650.00 | 8,850.00 | 8,850.00 | 30 |
| 2026-05-25 | 8,800.00 | 9,000.00 | 8,800.00 | 8,950.00 | 8,950.00 | 12 |
| 2026-05-22 | 9,050.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 56 |
| 2026-05-21 | 9,200.00 | 9,600.00 | 8,900.00 | 9,050.00 | 9,050.00 | 191 |
| 2026-05-20 | 8,950.00 | 10,200.00 | 8,950.00 | 9,600.00 | 9,600.00 | 181 |
| 2026-05-19 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 21 |
| 2026-05-18 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 9 |
| 2026-05-15 | 9,150.00 | 9,150.00 | 8,850.00 | 8,900.00 | 8,900.00 | 81 |
| 2026-05-14 | 9,200.00 | 9,250.00 | 8,900.00 | 9,250.00 | 9,250.00 | 17 |
| 2026-05-13 | 9,200.00 | 9,250.00 | 9,200.00 | 9,250.00 | 9,250.00 | 3 |
| 2026-05-12 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 10 |
| 2026-05-11 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1 |
| 2026-05-08 | 9,300.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | 5 |
| 2026-05-07 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2026-05-06 | 9,350.00 | 9,350.00 | 9,200.00 | 9,300.00 | 9,300.00 | 4 |
| 2026-05-05 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2026-05-04 | 9,650.00 | 9,650.00 | 9,200.00 | 9,350.00 | 9,350.00 | 106 |
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.