Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 10,000.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | 9 |
| 2025-08-14 | 10,050.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6 |
| 2025-08-13 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1 |
| 2025-08-12 | 10,050.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 4 |
| 2025-08-11 | 10,750.00 | 10,900.00 | 10,100.00 | 10,200.00 | 10,200.00 | 27 |
| 2025-08-08 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 5 |
| 2025-08-07 | 9,950.00 | 10,100.00 | 9,950.00 | 10,050.00 | 10,050.00 | 6 |
| 2025-08-06 | 10,050.00 | 10,050.00 | 9,950.00 | 9,950.00 | 9,950.00 | 10 |
| 2025-08-05 | 10,100.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | 11 |
| 2025-08-04 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-08-01 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-07-31 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1 |
| 2025-07-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-07-29 | 9,900.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 17 |
| 2025-07-28 | 9,200.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 3 |
| 2025-07-25 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 6 |
| 2025-07-24 | 9,700.00 | 10,000.00 | 9,550.00 | 9,600.00 | 9,600.00 | 36 |
| 2025-07-23 | 9,100.00 | 9,800.00 | 9,100.00 | 9,150.00 | 9,150.00 | 38 |
| 2025-07-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 14 |
| 2025-07-21 | 9,000.00 | 9,000.00 | 8,750.00 | 8,950.00 | 8,950.00 | 18 |
| 2025-07-18 | 8,700.00 | 9,100.00 | 8,650.00 | 9,100.00 | 9,100.00 | 9 |
| 2025-07-17 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 5 |
| 2025-07-16 | 9,150.00 | 9,200.00 | 9,100.00 | 9,150.00 | 9,150.00 | 7 |
| 2025-07-15 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 4 |
| 2025-07-14 | 9,300.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 16 |
| 2025-07-11 | 9,400.00 | 9,550.00 | 9,000.00 | 9,000.00 | 9,000.00 | 14 |
| 2025-07-10 | 9,700.00 | 9,700.00 | 9,200.00 | 9,450.00 | 9,450.00 | 17 |
| 2025-07-09 | 9,550.00 | 9,650.00 | 9,550.00 | 9,550.00 | 9,550.00 | 5 |
| 2025-07-08 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 10 |
| 2025-07-07 | 10,000.00 | 10,000.00 | 9,750.00 | 9,800.00 | 9,800.00 | 9 |
| 2025-07-04 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0 |
| 2025-07-03 | 9,800.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,850.00 | 8 |
| 2025-07-02 | 9,950.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,900.00 | 4 |
| 2025-07-01 | 10,000.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 19 |
| 2025-06-30 | 10,400.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 32 |
| 2025-06-27 | 10,350.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | 13 |
| 2025-06-26 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 13 |
| 2025-06-25 | 10,700.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 27 |
| 2025-06-24 | 10,100.00 | 10,650.00 | 10,100.00 | 10,550.00 | 10,550.00 | 21 |
| 2025-06-23 | 10,700.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | 25 |
| 2025-06-20 | 10,600.00 | 10,900.00 | 10,300.00 | 10,500.00 | 10,500.00 | 14 |
| 2025-06-19 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 6 |
| 2025-06-18 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0 |
| 2025-06-17 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 6 |
| 2025-06-16 | 10,500.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 6 |
| 2025-06-13 | 10,500.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 3 |
| 2025-06-11 | 10,250.00 | 10,350.00 | 10,250.00 | 10,300.00 | 10,300.00 | 4 |
| 2025-06-10 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 10,300.00 | 4 |
| 2025-06-09 | 10,150.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 15 |
| 2025-06-06 | 10,350.00 | 11,200.00 | 10,100.00 | 10,800.00 | 10,800.00 | 82 |
| 2025-06-05 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2025-06-04 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 19 |
| 2025-06-03 | 10,250.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 16 |
| 2025-06-02 | 10,200.00 | 10,650.00 | 10,150.00 | 10,350.00 | 10,350.00 | 9 |
| 2025-05-30 | 11,250.00 | 11,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | 53 |
| 2025-05-29 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-05-28 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2025-05-27 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 1 |
| 2025-05-26 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1 |
| 2025-05-23 | 10,850.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 3 |
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.