Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,800.00 | 9,850.00 | 9,550.00 | 9,550.00 | 9,550.00 | 95 |
| 2026-10-16 | 9,400.00 | 9,900.00 | 9,100.00 | 9,700.00 | 9,700.00 | 102 |
| 2026-10-15 | 9,750.00 | 10,450.00 | 9,450.00 | 9,500.00 | 9,500.00 | 877 |
| 2026-10-14 | 9,300.00 | 9,750.00 | 9,200.00 | 9,250.00 | 9,250.00 | 209 |
| 2026-10-13 | 9,200.00 | 9,400.00 | 9,150.00 | 9,350.00 | 9,350.00 | 71 |
| 2026-10-12 | 9,300.00 | 9,350.00 | 9,200.00 | 9,300.00 | 9,300.00 | 42 |
| 2026-10-09 | 9,250.00 | 9,300.00 | 9,150.00 | 9,200.00 | 9,200.00 | 48 |
| 2026-10-08 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 71 |
| 2026-10-07 | 9,400.00 | 9,400.00 | 9,250.00 | 9,400.00 | 9,400.00 | 45 |
| 2026-10-06 | 9,400.00 | 9,650.00 | 9,200.00 | 9,450.00 | 9,450.00 | 342 |
| 2026-10-05 | 10,450.00 | 10,450.00 | 9,350.00 | 9,750.00 | 9,750.00 | 357 |
| 2026-10-02 | 10,400.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | 32 |
| 2026-10-01 | 11,100.00 | 11,100.00 | 10,300.00 | 10,550.00 | 10,550.00 | 580 |
| 2026-09-30 | 11,150.00 | 11,250.00 | 10,550.00 | 10,800.00 | 10,800.00 | 336 |
| 2026-09-29 | 10,950.00 | 11,650.00 | 10,850.00 | 11,050.00 | 11,050.00 | 3,846 |
| 2026-09-28 | 11,500.00 | 11,750.00 | 10,850.00 | 11,100.00 | 11,100.00 | 6,498 |
| 2026-09-25 | 10,900.00 | 11,750.00 | 10,450.00 | 11,500.00 | 11,500.00 | 9,159 |
| 2026-09-24 | 12,950.00 | 13,100.00 | 10,600.00 | 10,950.00 | 10,950.00 | 5,069 |
| 2026-09-23 | 11,200.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | 165 |
| 2026-09-22 | 8,950.00 | 10,900.00 | 8,950.00 | 10,900.00 | 10,900.00 | 2,805 |
| 2026-09-21 | 8,800.00 | 9,100.00 | 8,800.00 | 9,050.00 | 9,050.00 | 303 |
| 2026-09-18 | 8,950.00 | 8,950.00 | 8,800.00 | 8,900.00 | 8,900.00 | 8 |
| 2026-09-17 | 8,900.00 | 8,950.00 | 8,900.00 | 8,950.00 | 8,950.00 | 13 |
| 2026-09-16 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7 |
| 2026-09-15 | 9,000.00 | 9,050.00 | 8,900.00 | 8,950.00 | 8,950.00 | 26 |
| 2026-09-14 | 8,950.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 11 |
| 2026-09-11 | 9,000.00 | 9,050.00 | 8,950.00 | 9,050.00 | 9,050.00 | 23 |
| 2026-09-10 | 9,000.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 7 |
| 2026-09-09 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 23 |
| 2026-09-08 | 8,850.00 | 9,150.00 | 8,750.00 | 9,050.00 | 9,050.00 | 142 |
| 2026-09-07 | 8,800.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | 40 |
| 2026-09-04 | 9,100.00 | 9,150.00 | 8,750.00 | 8,850.00 | 8,850.00 | 490 |
| 2026-09-03 | 9,050.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 119 |
| 2026-09-02 | 9,000.00 | 9,150.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,119 |
| 2026-09-01 | 9,500.00 | 9,500.00 | 8,850.00 | 9,000.00 | 9,000.00 | 949 |
| 2026-08-31 | 8,700.00 | 10,200.00 | 8,600.00 | 9,600.00 | 9,600.00 | 864 |
| 2026-08-28 | 8,650.00 | 8,900.00 | 8,450.00 | 8,650.00 | 8,650.00 | 241 |
| 2026-08-27 | 8,700.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | 630 |
| 2026-08-26 | 8,550.00 | 8,900.00 | 8,550.00 | 8,550.00 | 8,550.00 | 163 |
| 2026-08-25 | 8,750.00 | 8,850.00 | 8,550.00 | 8,600.00 | 8,600.00 | 145 |
| 2026-08-24 | 8,650.00 | 9,050.00 | 8,550.00 | 8,650.00 | 8,650.00 | 500 |
| 2026-08-21 | 8,600.00 | 9,050.00 | 8,600.00 | 8,650.00 | 8,650.00 | 369 |
| 2026-08-20 | 8,650.00 | 8,800.00 | 8,500.00 | 8,550.00 | 8,550.00 | 60 |
| 2026-08-19 | 8,550.00 | 8,800.00 | 8,450.00 | 8,700.00 | 8,700.00 | 65 |
| 2026-08-18 | 8,350.00 | 8,700.00 | 8,350.00 | 8,450.00 | 8,450.00 | 363 |
| 2026-08-17 | 8,600.00 | 8,650.00 | 8,100.00 | 8,450.00 | 8,450.00 | 2,875 |
| 2026-08-14 | 8,600.00 | 8,750.00 | 8,450.00 | 8,600.00 | 8,600.00 | 189 |
| 2026-08-13 | 8,750.00 | 8,800.00 | 8,400.00 | 8,550.00 | 8,550.00 | 779 |
| 2026-08-12 | 8,750.00 | 8,950.00 | 8,600.00 | 8,850.00 | 8,850.00 | 427 |
| 2026-08-11 | 8,700.00 | 9,050.00 | 8,650.00 | 8,900.00 | 8,900.00 | 754 |
| 2026-08-10 | 8,850.00 | 9,450.00 | 8,650.00 | 9,000.00 | 9,000.00 | 922 |
| 2026-08-07 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 744 |
| 2026-08-06 | 9,050.00 | 9,150.00 | 8,550.00 | 8,850.00 | 8,850.00 | 1,677 |
| 2026-08-05 | 8,950.00 | 9,250.00 | 8,650.00 | 9,000.00 | 9,000.00 | 1,440 |
| 2026-08-04 | 9,050.00 | 9,200.00 | 8,650.00 | 8,950.00 | 8,950.00 | 1,552 |
| 2026-08-03 | 9,200.00 | 9,300.00 | 8,850.00 | 9,100.00 | 9,100.00 | 1,144 |
| 2026-07-31 | 9,150.00 | 9,400.00 | 8,850.00 | 8,950.00 | 8,950.00 | 2,037 |
| 2026-07-30 | 9,200.00 | 9,400.00 | 8,750.00 | 8,850.00 | 8,850.00 | 103 |
| 2026-07-29 | 9,300.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,900.00 | 141 |
| 2026-07-28 | 7,700.00 | 9,700.00 | 7,700.00 | 8,900.00 | 8,900.00 | 2,781 |
Page 1 of 2 · 66 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.