Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 12 |
| 2025-11-05 | 9,350.00 | 9,400.00 | 9,350.00 | 9,400.00 | 9,400.00 | 29 |
| 2025-11-03 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-11-01 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-10-31 | 9,250.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 4 |
| 2025-10-30 | 9,350.00 | 9,350.00 | 9,150.00 | 9,200.00 | 9,200.00 | 25 |
| 2025-10-29 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2025-10-28 | 9,400.00 | 9,450.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3 |
| 2025-10-27 | 9,650.00 | 9,650.00 | 9,100.00 | 9,150.00 | 9,150.00 | 18 |
| 2025-10-24 | 9,100.00 | 9,450.00 | 9,100.00 | 9,250.00 | 9,250.00 | 28 |
| 2025-10-23 | 9,400.00 | 9,450.00 | 8,950.00 | 9,150.00 | 9,150.00 | 39 |
| 2025-10-22 | 10,050.00 | 10,050.00 | 9,000.00 | 9,650.00 | 9,650.00 | 188 |
| 2025-10-21 | 9,100.00 | 10,000.00 | 9,100.00 | 9,350.00 | 9,350.00 | 269 |
| 2025-10-20 | 9,150.00 | 9,200.00 | 8,900.00 | 9,150.00 | 9,150.00 | 80 |
| 2025-10-17 | 9,050.00 | 9,400.00 | 8,850.00 | 8,900.00 | 8,900.00 | 116 |
| 2025-10-16 | 8,700.00 | 9,450.00 | 8,700.00 | 9,000.00 | 9,000.00 | 136 |
| 2025-10-15 | 8,750.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 10 |
| 2025-10-14 | 9,200.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 9 |
| 2025-10-13 | 9,200.00 | 9,200.00 | 9,000.00 | 9,150.00 | 9,150.00 | 4 |
| 2025-10-10 | 9,000.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | 12 |
| 2025-10-09 | 9,500.00 | 9,550.00 | 9,100.00 | 9,150.00 | 9,150.00 | 114 |
| 2025-10-08 | 9,500.00 | 9,550.00 | 9,250.00 | 9,450.00 | 9,450.00 | 24 |
| 2025-10-07 | 9,250.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,450.00 | 20 |
| 2025-10-06 | 9,600.00 | 9,600.00 | 9,100.00 | 9,250.00 | 9,250.00 | 43 |
| 2025-10-03 | 9,850.00 | 9,950.00 | 9,400.00 | 9,400.00 | 9,400.00 | 29 |
| 2025-10-02 | 9,950.00 | 10,200.00 | 9,800.00 | 9,850.00 | 9,850.00 | 49 |
| 2025-10-01 | 10,050.00 | 10,150.00 | 9,650.00 | 9,900.00 | 9,900.00 | 45 |
| 2025-09-30 | 10,000.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | 6 |
| 2025-09-29 | 9,950.00 | 10,150.00 | 9,950.00 | 10,000.00 | 10,000.00 | 21 |
| 2025-09-26 | 10,100.00 | 10,150.00 | 10,100.00 | 10,150.00 | 10,150.00 | 3 |
| 2025-09-25 | 10,250.00 | 10,250.00 | 10,000.00 | 10,050.00 | 10,050.00 | 5 |
| 2025-09-24 | 10,000.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | 11 |
| 2025-09-23 | 10,200.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 26 |
| 2025-09-22 | 10,200.00 | 10,300.00 | 10,000.00 | 10,150.00 | 10,150.00 | 13 |
| 2025-09-19 | 10,100.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 22 |
| 2025-09-18 | 10,250.00 | 10,650.00 | 10,000.00 | 10,100.00 | 10,100.00 | 25 |
| 2025-09-17 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 10,300.00 | 10 |
| 2025-09-16 | 10,350.00 | 11,000.00 | 10,000.00 | 10,200.00 | 10,200.00 | 182 |
| 2025-09-15 | 10,200.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | 34 |
| 2025-09-12 | 10,550.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | 24 |
| 2025-09-11 | 10,650.00 | 10,650.00 | 10,050.00 | 10,300.00 | 10,300.00 | 81 |
| 2025-09-10 | 10,700.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 18 |
| 2025-09-09 | 10,750.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 7 |
| 2025-09-08 | 10,750.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 25 |
| 2025-09-05 | 10,450.00 | 11,000.00 | 10,450.00 | 10,650.00 | 10,650.00 | 11 |
| 2025-09-04 | 10,550.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 8 |
| 2025-09-03 | 10,550.00 | 11,150.00 | 10,450.00 | 10,500.00 | 10,500.00 | 19 |
| 2025-09-02 | 10,450.00 | 10,450.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7 |
| 2025-09-01 | 10,600.00 | 10,600.00 | 10,450.00 | 10,450.00 | 10,450.00 | 6 |
| 2025-08-29 | 10,400.00 | 10,650.00 | 10,200.00 | 10,650.00 | 10,650.00 | 17 |
| 2025-08-28 | 10,950.00 | 10,950.00 | 10,300.00 | 10,650.00 | 10,650.00 | 63 |
| 2025-08-27 | 10,950.00 | 11,450.00 | 10,350.00 | 10,950.00 | 10,950.00 | 60 |
| 2025-08-26 | 10,900.00 | 11,200.00 | 10,850.00 | 10,950.00 | 10,950.00 | 27 |
| 2025-08-25 | 11,700.00 | 12,250.00 | 10,550.00 | 10,850.00 | 10,850.00 | 73 |
| 2025-08-22 | 10,250.00 | 12,300.00 | 10,100.00 | 11,350.00 | 11,350.00 | 562 |
| 2025-08-21 | 9,950.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 2 |
| 2025-08-20 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 3 |
| 2025-08-19 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 4 |
| 2025-08-18 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0 |
| 2025-08-15 | 10,000.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | 9 |
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.