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%WTI98.28▲ 1.16%
← VSYD.MCX stock page

Vyborgskiy sudostroitelnyi zavod OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-264,215.004,410.004,215.004,410.004,410.002
2022-04-254,375.004,375.004,375.004,375.004,375.000
2022-04-224,300.004,490.004,290.004,375.004,375.005
2022-04-214,220.004,535.004,220.004,490.004,490.005
2022-04-204,235.004,550.004,225.004,250.004,250.0016
2022-04-194,185.004,905.004,185.004,425.004,425.00241
2022-04-184,310.004,315.004,155.004,155.004,155.0010
2022-04-154,315.004,315.004,000.004,300.004,300.0015
2022-04-144,250.004,315.004,000.004,295.004,295.0014
2022-04-134,075.004,075.004,075.004,075.004,075.000
2022-04-124,265.004,275.004,040.004,075.004,075.0013
2022-04-114,195.004,295.004,080.004,190.004,190.0015
2022-04-084,090.004,190.004,090.004,100.004,100.007
2022-04-074,070.004,315.004,060.004,165.004,165.0070
2022-04-064,070.004,120.003,910.003,910.003,910.0023
2022-04-054,155.004,310.004,120.004,120.004,120.0014
2022-04-044,315.004,315.004,055.004,300.004,300.0013
2022-04-014,500.004,600.004,300.004,315.004,315.0058
2022-03-314,400.004,500.003,925.004,150.004,150.0071
2022-03-304,010.004,020.004,005.004,020.004,020.003
2022-03-294,400.004,500.003,520.004,125.004,125.0044
2022-03-283,500.004,295.003,500.004,195.004,195.0031
2022-03-253,500.003,500.003,500.003,500.003,500.000
2022-03-243,500.003,500.003,500.003,500.003,500.000
2022-03-233,500.003,500.003,500.003,500.003,500.000
2022-03-223,500.003,500.003,500.003,500.003,500.000
2022-03-213,500.003,500.003,500.003,500.003,500.000
2022-03-183,500.003,500.003,500.003,500.003,500.000
2022-03-173,500.003,500.003,500.003,500.003,500.000
2022-03-163,500.003,500.003,500.003,500.003,500.000
2022-03-153,500.003,500.003,500.003,500.003,500.000
2022-03-143,500.003,500.003,500.003,500.003,500.000
2022-03-113,500.003,500.003,500.003,500.003,500.000
2022-03-103,500.003,500.003,500.003,500.003,500.000
2022-03-093,500.003,500.003,500.003,500.003,500.000
2022-03-043,500.003,500.003,500.003,500.003,500.000
2022-03-033,500.003,500.003,500.003,500.003,500.000
2022-03-023,500.003,500.003,500.003,500.003,500.000
2022-03-013,500.003,500.003,500.003,500.003,500.000
2022-02-283,500.003,500.003,500.003,500.003,500.000
2022-02-253,965.003,995.003,130.003,500.003,500.0055
2022-02-243,995.004,000.002,580.003,295.003,295.00188
2022-02-233,905.003,905.003,905.003,905.003,905.000
2022-02-224,200.004,200.003,075.003,905.003,905.00125
2022-02-214,580.004,580.004,105.004,235.004,235.0041
2022-02-184,670.004,685.004,405.004,495.004,495.0046
2022-02-174,675.004,680.004,555.004,560.004,560.005
2022-02-164,600.004,600.004,600.004,600.004,600.000
2022-02-154,600.004,600.004,600.004,600.004,600.002
2022-02-144,575.004,690.004,510.004,510.004,510.0014
2022-02-114,580.004,580.004,580.004,580.004,580.000
2022-02-104,580.004,580.004,580.004,580.004,580.000
2022-02-094,610.004,610.004,580.004,580.004,580.003
2022-02-084,630.004,630.004,630.004,630.004,630.000
2022-02-074,630.004,630.004,630.004,630.004,630.001
2022-02-044,490.004,490.004,490.004,490.004,490.000
2022-02-034,460.004,505.004,450.004,490.004,490.007
2022-02-024,515.004,515.004,500.004,505.004,505.005
2022-02-014,520.004,590.004,505.004,590.004,590.004
2022-01-314,490.004,615.004,490.004,535.004,535.0019
← NewerPage 20 of 22 · 1,273 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.