Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 10,600.00 | 10,900.00 | 10,450.00 | 10,700.00 | 10,700.00 | 14 |
| 2025-05-21 | 11,100.00 | 11,150.00 | 10,800.00 | 10,900.00 | 10,900.00 | 16 |
| 2025-05-20 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0 |
| 2025-05-19 | 10,900.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | 15 |
| 2025-05-16 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | 12 |
| 2025-05-15 | 11,350.00 | 11,450.00 | 11,050.00 | 11,450.00 | 11,450.00 | 12 |
| 2025-05-14 | 11,450.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | 4 |
| 2025-05-13 | 11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 12 |
| 2025-05-12 | 11,250.00 | 11,700.00 | 11,200.00 | 11,550.00 | 11,550.00 | 20 |
| 2025-05-08 | 11,100.00 | 11,200.00 | 11,100.00 | 11,150.00 | 11,150.00 | 2 |
| 2025-05-07 | 11,150.00 | 11,300.00 | 10,750.00 | 11,050.00 | 11,050.00 | 23 |
| 2025-05-06 | 11,200.00 | 11,800.00 | 11,000.00 | 11,050.00 | 11,050.00 | 48 |
| 2025-05-05 | 11,150.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 16 |
| 2025-05-02 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 12 |
| 2025-04-30 | 11,400.00 | 11,450.00 | 11,100.00 | 11,400.00 | 11,400.00 | 18 |
| 2025-04-29 | 11,750.00 | 11,750.00 | 11,050.00 | 11,450.00 | 11,450.00 | 11 |
| 2025-04-28 | 12,450.00 | 12,450.00 | 11,750.00 | 11,800.00 | 11,800.00 | 11 |
| 2025-04-25 | 11,500.00 | 12,300.00 | 11,450.00 | 11,650.00 | 11,650.00 | 31 |
| 2025-04-24 | 11,750.00 | 11,750.00 | 11,450.00 | 11,500.00 | 11,500.00 | 18 |
| 2025-04-23 | 11,500.00 | 11,800.00 | 11,050.00 | 11,650.00 | 11,650.00 | 73 |
| 2025-04-22 | 11,900.00 | 12,350.00 | 11,750.00 | 12,250.00 | 12,250.00 | 12 |
| 2025-04-21 | 11,400.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 12 |
| 2025-04-18 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0 |
| 2025-04-17 | 11,900.00 | 11,900.00 | 11,500.00 | 11,750.00 | 11,750.00 | 11 |
| 2025-04-16 | 11,650.00 | 11,800.00 | 11,650.00 | 11,800.00 | 11,800.00 | 2 |
| 2025-04-15 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 6 |
| 2025-04-14 | 11,800.00 | 12,050.00 | 11,450.00 | 11,550.00 | 11,550.00 | 61 |
| 2025-04-11 | 12,200.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | 11 |
| 2025-04-10 | 11,800.00 | 12,700.00 | 11,600.00 | 11,800.00 | 11,800.00 | 10 |
| 2025-04-09 | 11,700.00 | 11,700.00 | 11,250.00 | 11,250.00 | 11,250.00 | 21 |
| 2025-04-08 | 11,450.00 | 13,150.00 | 11,350.00 | 11,800.00 | 11,800.00 | 76 |
| 2025-04-07 | 11,300.00 | 11,500.00 | 10,300.00 | 11,400.00 | 11,400.00 | 45 |
| 2025-04-04 | 12,650.00 | 13,000.00 | 11,800.00 | 12,100.00 | 12,100.00 | 47 |
| 2025-04-03 | 12,850.00 | 12,850.00 | 12,450.00 | 12,450.00 | 12,450.00 | 3 |
| 2025-04-02 | 12,600.00 | 12,950.00 | 12,600.00 | 12,950.00 | 12,950.00 | 3 |
| 2025-04-01 | 12,550.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | 6 |
| 2025-03-31 | 12,550.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | 8 |
| 2025-03-28 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 4 |
| 2025-03-27 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1 |
| 2025-03-26 | 12,750.00 | 12,950.00 | 12,750.00 | 12,950.00 | 12,950.00 | 2 |
| 2025-03-25 | 13,150.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 5 |
| 2025-03-24 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8 |
| 2025-03-21 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 13 |
| 2025-03-20 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 22 |
| 2025-03-19 | 13,000.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 22 |
| 2025-03-18 | 13,150.00 | 13,550.00 | 12,950.00 | 13,050.00 | 13,050.00 | 36 |
| 2025-03-17 | 13,150.00 | 13,150.00 | 13,000.00 | 13,050.00 | 13,050.00 | 11 |
| 2025-03-14 | 13,000.00 | 13,150.00 | 12,650.00 | 13,000.00 | 13,000.00 | 42 |
| 2025-03-13 | 13,000.00 | 13,000.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4 |
| 2025-03-12 | 12,950.00 | 13,050.00 | 12,900.00 | 12,900.00 | 12,900.00 | 14 |
| 2025-03-11 | 13,000.00 | 13,150.00 | 13,000.00 | 13,100.00 | 13,100.00 | 8 |
| 2025-03-10 | 13,150.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | 9 |
| 2025-03-07 | 13,150.00 | 13,150.00 | 12,800.00 | 12,800.00 | 12,800.00 | 4 |
| 2025-03-06 | 13,150.00 | 13,150.00 | 12,950.00 | 12,950.00 | 12,950.00 | 10 |
| 2025-03-05 | 12,950.00 | 13,600.00 | 12,950.00 | 13,150.00 | 13,150.00 | 15 |
| 2025-03-04 | 13,000.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 31 |
| 2025-03-03 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 28 |
| 2025-02-28 | 13,400.00 | 13,500.00 | 12,900.00 | 12,950.00 | 12,950.00 | 133 |
| 2025-02-27 | 13,800.00 | 14,000.00 | 13,350.00 | 13,700.00 | 13,700.00 | 29 |
| 2025-02-26 | 14,000.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | 19 |
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.