Vyborgskiy sudostroitelnyi zavod OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10,450.00	10,600.00	10,350.00	10,500.00	10,500.00	14
2026-02-03	10,500.00	10,700.00	10,450.00	10,450.00	10,450.00	10
2026-02-02	10,100.00	10,400.00	10,100.00	10,300.00	10,300.00	7
2026-01-30	10,350.00	10,350.00	10,050.00	10,250.00	10,250.00	13
2026-01-29	10,550.00	10,600.00	10,250.00	10,450.00	10,450.00	92
2026-01-28	10,300.00	10,900.00	10,300.00	10,550.00	10,550.00	129
2026-01-27	9,400.00	11,000.00	9,400.00	10,000.00	10,000.00	496
2026-01-26	9,400.00	9,400.00	9,250.00	9,400.00	9,400.00	37
2026-01-23	9,400.00	9,400.00	9,300.00	9,400.00	9,400.00	13
2026-01-22	9,500.00	9,500.00	9,300.00	9,400.00	9,400.00	26
2026-01-21	9,400.00	9,400.00	9,400.00	9,400.00	9,400.00	13
2026-01-20	9,450.00	9,600.00	9,400.00	9,450.00	9,450.00	9
2026-01-19	9,600.00	9,600.00	9,300.00	9,350.00	9,350.00	45
2026-01-16	9,300.00	9,650.00	9,300.00	9,350.00	9,350.00	103
2026-01-15	9,500.00	9,500.00	9,250.00	9,350.00	9,350.00	44
2026-01-14	9,450.00	9,700.00	9,450.00	9,650.00	9,650.00	72
2026-01-13	9,500.00	9,600.00	9,500.00	9,550.00	9,550.00	6
2026-01-12	9,600.00	9,700.00	9,500.00	9,550.00	9,550.00	22
2026-01-09	9,500.00	9,650.00	9,350.00	9,500.00	9,500.00	20
2026-01-08	9,100.00	9,500.00	9,050.00	9,350.00	9,350.00	6
2026-01-06	9,350.00	9,350.00	9,350.00	9,350.00	9,350.00	1
2026-01-05	9,450.00	9,450.00	9,300.00	9,350.00	9,350.00	8
2025-12-30	9,350.00	9,350.00	9,250.00	9,250.00	9,250.00	16
2025-12-29	9,500.00	9,750.00	9,300.00	9,350.00	9,350.00	52
2025-12-26	9,300.00	9,400.00	9,300.00	9,400.00	9,400.00	77
2025-12-25	9,400.00	9,400.00	9,400.00	9,400.00	9,400.00	2
2025-12-24	9,200.00	9,400.00	9,200.00	9,250.00	9,250.00	12
2025-12-23	9,200.00	9,200.00	9,200.00	9,200.00	9,200.00	0
2025-12-22	9,200.00	9,200.00	9,100.00	9,200.00	9,200.00	4
2025-12-19	9,450.00	9,450.00	9,150.00	9,200.00	9,200.00	28
2025-12-18	9,250.00	9,350.00	8,950.00	9,250.00	9,250.00	67
2025-12-17	9,250.00	9,400.00	9,100.00	9,100.00	9,100.00	54
2025-12-16	9,250.00	9,400.00	9,150.00	9,300.00	9,300.00	19
2025-12-15	9,150.00	9,300.00	9,150.00	9,200.00	9,200.00	26
2025-12-12	9,150.00	9,250.00	8,950.00	9,100.00	9,100.00	38
2025-12-11	9,350.00	9,500.00	9,100.00	9,250.00	9,250.00	33
2025-12-10	9,500.00	10,000.00	9,350.00	9,450.00	9,450.00	77
2025-12-09	9,450.00	9,450.00	9,150.00	9,200.00	9,200.00	26
2025-12-08	9,250.00	9,350.00	9,250.00	9,250.00	9,250.00	2
2025-12-05	9,250.00	9,350.00	9,200.00	9,250.00	9,250.00	8
2025-12-04	9,350.00	9,550.00	9,150.00	9,500.00	9,500.00	104
2025-12-03	9,350.00	9,350.00	9,350.00	9,350.00	9,350.00	0
2025-12-02	9,550.00	9,550.00	9,350.00	9,550.00	9,550.00	70
2025-12-01	9,500.00	9,500.00	9,350.00	9,350.00	9,350.00	17
2025-11-28	9,250.00	9,250.00	9,250.00	9,250.00	9,250.00	0
2025-11-27	9,300.00	9,550.00	9,250.00	9,300.00	9,300.00	22
2025-11-26	9,300.00	9,300.00	9,300.00	9,300.00	9,300.00	1
2025-11-25	9,100.00	9,300.00	9,050.00	9,250.00	9,250.00	10
2025-11-24	9,150.00	9,300.00	9,150.00	9,300.00	9,300.00	7
2025-11-21	9,250.00	9,300.00	9,150.00	9,250.00	9,250.00	12
2025-11-20	9,150.00	9,250.00	9,050.00	9,150.00	9,150.00	30
2025-11-19	9,050.00	9,250.00	9,050.00	9,200.00	9,200.00	8
2025-11-18	9,300.00	9,300.00	8,800.00	9,100.00	9,100.00	42
2025-11-17	9,300.00	9,300.00	9,300.00	9,300.00	9,300.00	0
2025-11-14	9,300.00	9,300.00	9,100.00	9,300.00	9,300.00	6
2025-11-13	9,350.00	9,350.00	9,000.00	9,350.00	9,350.00	41
2025-11-12	9,550.00	9,900.00	9,350.00	9,600.00	9,600.00	26
2025-11-11	9,600.00	9,600.00	9,600.00	9,600.00	9,600.00	0
2025-11-10	9,650.00	9,650.00	9,550.00	9,600.00	9,600.00	9
2025-11-07	9,450.00	9,550.00	9,450.00	9,500.00	9,500.00	6

← NewerPage 4 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.