See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.20▼ 5.27%
← VSYDP.MCX stock page

Public joint-stock company Vyborg Shipyard historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-124,920.005,040.004,840.004,900.004,900.0025
2023-01-115,000.005,180.004,900.005,000.005,000.0089
2023-01-105,060.005,060.004,760.004,840.004,840.0012
2023-01-094,900.005,040.004,740.004,880.004,880.0028
2023-01-064,980.005,040.004,720.005,000.005,000.0030
2023-01-054,960.004,960.004,780.004,840.004,840.0023
2023-01-044,800.004,960.004,760.004,960.004,960.0052
2023-01-034,540.004,800.004,500.004,760.004,760.0015
2022-12-304,540.004,720.004,540.004,700.004,700.007
2022-12-294,720.004,720.004,520.004,640.004,640.0042
2022-12-284,600.004,720.004,460.004,660.004,660.0042
2022-12-274,460.004,620.004,460.004,580.004,580.008
2022-12-264,540.004,540.004,460.004,500.004,500.0014
2022-12-234,480.004,580.004,440.004,460.004,460.0013
2022-12-224,600.004,600.004,440.004,460.004,460.0015
2022-12-214,480.004,600.004,440.004,520.004,520.0029
2022-12-204,360.004,500.004,340.004,440.004,440.0025
2022-12-194,360.004,400.004,360.004,400.004,400.006
2022-12-164,500.004,500.004,340.004,420.004,420.0081
2022-12-154,680.004,800.004,440.004,480.004,480.0042
2022-12-144,400.004,920.004,400.004,600.004,600.00206
2022-12-134,380.004,380.004,360.004,380.004,380.002
2022-12-124,400.004,400.004,360.004,360.004,360.0010
2022-12-094,400.004,420.004,360.004,360.004,360.0096
2022-12-084,460.004,460.004,400.004,400.004,400.0016
2022-12-074,460.004,460.004,380.004,460.004,460.0028
2022-12-064,460.004,580.004,440.004,460.004,460.0060
2022-12-054,440.004,700.004,360.004,420.004,420.00161
2022-12-024,460.004,520.004,460.004,500.004,500.0024
2022-12-014,480.004,500.004,460.004,500.004,500.0017
2022-11-304,540.004,700.004,440.004,460.004,460.00134
2022-11-294,520.004,540.004,440.004,540.004,540.0096
2022-11-284,420.004,520.004,280.004,440.004,440.0092
2022-11-254,720.004,720.004,340.004,520.004,520.00265
2022-11-244,280.005,980.004,280.004,740.004,740.002,136
2022-11-234,280.004,300.004,200.004,280.004,280.0017
2022-11-224,360.004,420.004,220.004,320.004,320.0017
2022-11-214,320.004,340.004,260.004,340.004,340.0021
2022-11-184,340.004,340.004,280.004,300.004,300.005
2022-11-174,260.004,420.004,260.004,280.004,280.0023
2022-11-164,280.004,280.004,180.004,240.004,240.0012
2022-11-154,360.004,360.004,180.004,280.004,280.0046
2022-11-144,160.004,980.004,160.004,340.004,340.00310
2022-11-114,480.004,480.004,140.004,220.004,220.0038
2022-11-104,320.004,420.004,260.004,320.004,320.0026
2022-11-094,480.004,480.004,300.004,360.004,360.0058
2022-11-084,340.005,240.004,300.004,460.004,460.00313
2022-11-074,220.004,500.004,220.004,300.004,300.0030
2022-11-034,200.004,380.004,200.004,380.004,380.004
2022-11-024,220.004,380.004,220.004,380.004,380.004
2022-11-014,380.004,380.004,360.004,360.004,360.002
2022-10-314,140.004,400.004,140.004,300.004,300.004
2022-10-284,200.004,200.004,200.004,200.004,200.000
2022-10-274,120.004,300.004,080.004,200.004,200.0014
2022-10-264,160.004,280.004,100.004,100.004,100.006
2022-10-254,120.004,300.004,020.004,180.004,180.0030
2022-10-244,200.004,200.004,140.004,140.004,140.002
2022-10-214,140.004,180.004,020.004,160.004,160.005
2022-10-204,040.004,140.004,040.004,140.004,140.002
2022-10-193,960.004,140.003,960.004,020.004,020.0011
← NewerPage 17 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.