Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9,850.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 286 |
| 2026-04-29 | 10,200.00 | 10,200.00 | 9,700.00 | 9,850.00 | 9,850.00 | 12 |
| 2026-04-28 | 10,200.00 | 10,200.00 | 9,900.00 | 9,950.00 | 9,950.00 | 25 |
| 2026-04-27 | 10,200.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | 34 |
| 2026-04-24 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 1 |
| 2026-04-23 | 10,100.00 | 10,300.00 | 9,750.00 | 9,850.00 | 9,850.00 | 143 |
| 2026-04-22 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | 8 |
| 2026-04-21 | 9,950.00 | 10,100.00 | 9,950.00 | 10,050.00 | 10,050.00 | 7 |
| 2026-04-20 | 9,800.00 | 10,300.00 | 9,800.00 | 9,950.00 | 9,950.00 | 49 |
| 2026-04-17 | 9,850.00 | 10,100.00 | 9,850.00 | 9,850.00 | 9,850.00 | 3 |
| 2026-04-16 | 10,000.00 | 10,100.00 | 9,850.00 | 9,900.00 | 9,900.00 | 14 |
| 2026-04-15 | 9,950.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 81 |
| 2026-04-14 | 10,200.00 | 10,250.00 | 9,900.00 | 10,000.00 | 10,000.00 | 47 |
| 2026-04-13 | 10,500.00 | 10,500.00 | 10,100.00 | 10,250.00 | 10,250.00 | 54 |
| 2026-04-10 | 10,500.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 2 |
| 2026-04-09 | 10,500.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 39 |
| 2026-04-08 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2 |
| 2026-04-07 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 35 |
| 2026-04-06 | 10,350.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | 86 |
| 2026-04-03 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1 |
| 2026-04-02 | 10,300.00 | 10,400.00 | 10,100.00 | 10,150.00 | 10,150.00 | 35 |
| 2026-04-01 | 10,650.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 81 |
| 2026-03-31 | 10,250.00 | 10,850.00 | 10,150.00 | 10,150.00 | 10,150.00 | 164 |
| 2026-03-30 | 10,250.00 | 10,350.00 | 10,000.00 | 10,200.00 | 10,200.00 | 15 |
| 2026-03-27 | 10,900.00 | 11,000.00 | 10,000.00 | 10,200.00 | 10,200.00 | 104 |
| 2026-03-26 | 10,700.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | 2 |
| 2026-03-25 | 10,800.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | 32 |
| 2026-03-24 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1 |
| 2026-03-23 | 11,000.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,950.00 | 19 |
| 2026-03-20 | 11,050.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | 19 |
| 2026-03-19 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0 |
| 2026-03-18 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1 |
| 2026-03-17 | 11,050.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3 |
| 2026-03-16 | 10,850.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 38 |
| 2026-03-13 | 10,700.00 | 10,850.00 | 10,550.00 | 10,850.00 | 10,850.00 | 70 |
| 2026-03-12 | 10,650.00 | 11,200.00 | 10,450.00 | 10,700.00 | 10,700.00 | 34 |
| 2026-03-11 | 10,600.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | 9 |
| 2026-03-10 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0 |
| 2026-03-09 | 10,600.00 | 11,350.00 | 10,350.00 | 10,750.00 | 10,750.00 | 96 |
| 2026-03-06 | 10,400.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 22 |
| 2026-03-05 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 19 |
| 2026-03-04 | 10,700.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | 14 |
| 2026-03-03 | 10,900.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | 5 |
| 2026-03-02 | 11,300.00 | 11,300.00 | 11,150.00 | 11,150.00 | 11,150.00 | 15 |
| 2026-02-27 | 11,150.00 | 11,600.00 | 11,000.00 | 11,350.00 | 11,350.00 | 85 |
| 2026-02-26 | 10,600.00 | 11,400.00 | 10,600.00 | 11,050.00 | 11,050.00 | 106 |
| 2026-02-25 | 10,600.00 | 10,900.00 | 10,350.00 | 10,750.00 | 10,750.00 | 131 |
| 2026-02-24 | 10,450.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | 10 |
| 2026-02-20 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2026-02-19 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2026-02-18 | 10,350.00 | 10,400.00 | 10,350.00 | 10,400.00 | 10,400.00 | 9 |
| 2026-02-17 | 10,550.00 | 10,650.00 | 10,050.00 | 10,450.00 | 10,450.00 | 43 |
| 2026-02-16 | 10,650.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | 11 |
| 2026-02-13 | 10,550.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,650.00 | 53 |
| 2026-02-12 | 10,250.00 | 10,700.00 | 10,250.00 | 10,400.00 | 10,400.00 | 15 |
| 2026-02-11 | 10,250.00 | 10,300.00 | 10,250.00 | 10,250.00 | 10,250.00 | 3 |
| 2026-02-10 | 10,300.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | 9 |
| 2026-02-09 | 10,350.00 | 10,950.00 | 10,300.00 | 10,300.00 | 10,300.00 | 41 |
| 2026-02-06 | 10,550.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 4 |
| 2026-02-05 | 10,350.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | 5 |
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.