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%WTI98.61▲ 1.50%
← VSYDP.MCX stock page

Public joint-stock company Vyborg Shipyard historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-184,120.004,120.003,980.004,000.004,000.0014
2022-10-174,060.004,340.003,920.004,000.004,000.0045
2022-10-143,880.004,040.003,860.004,020.004,020.0025
2022-10-133,720.004,700.003,720.003,960.003,960.00216
2022-10-123,780.003,940.003,760.003,760.003,760.007
2022-10-113,740.003,840.003,740.003,740.003,740.0010
2022-10-103,880.003,880.003,500.003,740.003,740.0045
2022-10-073,980.003,980.003,880.003,880.003,880.002
2022-10-064,140.004,140.003,940.004,000.004,000.0015
2022-10-054,060.004,060.003,860.003,860.003,860.003
2022-10-043,780.004,200.003,780.003,940.003,940.0093
2022-10-033,760.003,760.003,640.003,760.003,760.0021
2022-09-303,640.003,740.003,600.003,600.003,600.0017
2022-09-293,660.003,800.003,540.003,620.003,620.0064
2022-09-283,800.003,800.003,720.003,780.003,780.004
2022-09-273,780.003,840.003,660.003,680.003,680.0015
2022-09-264,060.004,200.003,520.003,800.003,800.00130
2022-09-234,200.004,640.004,140.004,140.004,140.0087
2022-09-224,140.004,300.004,140.004,140.004,140.0014
2022-09-214,000.004,160.003,880.004,100.004,100.0073
2022-09-204,580.004,680.004,100.004,160.004,160.0072
2022-09-194,800.004,800.004,420.004,580.004,580.0038
2022-09-164,560.004,600.004,520.004,600.004,600.0010
2022-09-154,640.004,740.004,500.004,560.004,560.0060
2022-09-144,340.005,440.004,340.004,620.004,620.00962
2022-09-134,440.004,580.004,260.004,480.004,480.0044
2022-09-124,480.004,580.004,340.004,400.004,400.0035
2022-09-094,460.004,480.004,280.004,280.004,280.0014
2022-09-084,300.004,460.004,300.004,340.004,340.0047
2022-09-074,200.004,400.004,160.004,300.004,300.0052
2022-09-064,200.004,260.004,120.004,120.004,120.0013
2022-09-054,320.004,360.004,100.004,220.004,220.0015
2022-09-024,260.004,260.004,040.004,220.004,220.0042
2022-09-014,260.004,260.004,260.004,260.004,260.0010
2022-08-314,040.004,400.004,000.004,240.004,240.0036
2022-08-304,160.004,200.004,020.004,040.004,040.0013
2022-08-294,100.004,160.004,060.004,060.004,060.007
2022-08-264,020.004,220.004,000.004,040.004,040.0033
2022-08-254,120.004,120.004,060.004,120.004,120.004
2022-08-244,100.004,100.004,020.004,020.004,020.0014
2022-08-234,100.004,140.004,020.004,080.004,080.0036
2022-08-224,040.004,120.004,000.004,120.004,120.0023
2022-08-194,100.004,660.004,040.004,060.004,060.00278
2022-08-184,040.004,080.004,040.004,060.004,060.004
2022-08-174,020.004,020.004,020.004,020.004,020.000
2022-08-164,000.004,020.004,000.004,020.004,020.003
2022-08-154,000.004,000.004,000.004,000.004,000.002
2022-08-123,900.004,000.003,900.003,920.003,920.004
2022-08-114,000.004,000.004,000.004,000.004,000.002
2022-08-103,940.003,940.003,940.003,940.003,940.000
2022-08-093,920.004,000.003,880.003,940.003,940.0011
2022-08-083,940.003,940.003,940.003,940.003,940.000
2022-08-054,020.004,020.003,940.003,940.003,940.006
2022-08-044,100.004,100.004,100.004,100.004,100.000
2022-08-034,100.004,100.004,100.004,100.004,100.000
2022-08-024,060.004,100.004,000.004,100.004,100.0012
2022-08-014,000.004,000.004,000.004,000.004,000.003
2022-07-294,080.004,080.004,080.004,080.004,080.000
2022-07-284,080.004,080.004,080.004,080.004,080.000
2022-07-274,080.004,080.004,080.004,080.004,080.001
← NewerPage 18 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.