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%WTI99.27▲ 2.18%
← VSYD.MCX stock page

Vyborgskiy sudostroitelnyi zavod OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-284,520.004,600.004,425.004,520.004,520.0012
2022-01-274,405.004,600.004,305.004,520.004,520.0040
2022-01-264,405.004,600.004,405.004,595.004,595.0012
2022-01-254,365.004,630.004,365.004,420.004,420.0011
2022-01-244,535.004,555.004,325.004,340.004,340.0034
2022-01-214,560.004,690.004,560.004,575.004,575.0027
2022-01-204,590.004,590.004,535.004,545.004,545.006
2022-01-194,575.004,600.004,490.004,540.004,540.0020
2022-01-184,640.004,640.004,480.004,575.004,575.0029
2022-01-174,780.005,015.004,570.004,605.004,605.00134
2022-01-144,730.004,730.004,600.004,710.004,710.0013
2022-01-134,690.004,790.004,625.004,675.004,675.0013
2022-01-124,650.004,650.004,650.004,650.004,650.000
2022-01-114,650.004,800.004,650.004,650.004,650.009
2022-01-104,605.004,605.004,600.004,605.004,605.004
2022-01-074,605.004,605.004,605.004,605.004,605.000
2022-01-064,635.004,745.004,500.004,605.004,605.0024
2022-01-054,650.004,745.004,650.004,745.004,745.005
2022-01-044,690.004,700.004,640.004,640.004,640.0012
2022-01-034,635.004,635.004,635.004,635.004,635.0010
2021-12-304,695.004,870.004,630.004,695.004,695.0028
2021-12-294,625.004,700.004,555.004,575.004,575.0017
2021-12-284,790.004,900.004,455.004,570.004,570.00129
2021-12-274,535.004,535.004,535.004,535.004,535.000
2021-12-244,510.004,545.004,500.004,535.004,535.0018
2021-12-234,540.004,560.004,490.004,560.004,560.0012
2021-12-224,540.004,620.004,535.004,615.004,615.007
2021-12-214,540.004,745.004,505.004,585.004,585.0013
2021-12-204,595.004,595.004,565.004,580.004,580.002
2021-12-174,590.004,590.004,550.004,585.004,585.007
2021-12-164,565.004,625.004,540.004,590.004,590.0032
2021-12-154,650.004,650.004,540.004,540.004,540.0019
2021-12-144,580.004,645.004,550.004,635.004,635.0025
2021-12-134,680.004,750.004,585.004,665.004,665.0011
2021-12-104,715.004,720.004,630.004,665.004,665.0017
2021-12-094,660.004,945.004,660.004,770.004,770.0024
2021-12-084,635.004,635.004,635.004,635.004,635.001
2021-12-074,680.004,680.004,660.004,660.004,660.006
2021-12-064,585.004,885.004,580.004,720.004,720.0062
2021-12-034,800.004,800.004,610.004,640.004,640.0015
2021-12-024,780.004,790.004,675.004,785.004,785.0025
2021-12-014,645.004,665.004,645.004,655.004,655.003
2021-11-304,585.004,630.004,585.004,610.004,610.009
2021-11-294,625.004,625.004,605.004,610.004,610.005
2021-11-264,720.004,730.004,620.004,620.004,620.0039
2021-11-254,690.005,000.004,660.004,705.004,705.00121
2021-11-244,520.004,655.004,505.004,655.004,655.0022
2021-11-234,595.004,680.004,525.004,645.004,645.0046
2021-11-224,760.004,875.004,500.004,600.004,600.0096
2021-11-194,840.004,845.004,785.004,785.004,785.007
2021-11-184,815.004,815.004,775.004,790.004,790.0013
2021-11-174,815.004,835.004,815.004,815.004,815.007
2021-11-164,735.004,840.004,735.004,775.004,775.008
2021-11-154,785.004,785.004,785.004,785.004,785.002
2021-11-124,785.004,835.004,735.004,765.004,765.0018
2021-11-114,775.004,800.004,775.004,800.004,800.005
2021-11-105,075.005,075.004,760.004,780.004,780.0039
2021-11-094,825.004,890.004,825.004,830.004,830.003
2021-11-085,105.005,105.004,790.004,820.004,820.0064
2021-11-054,740.004,980.004,730.004,800.004,800.0058
← NewerPage 21 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.