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%WTI99.01▲ 1.91%
← VSYDP.MCX stock page

Public joint-stock company Vyborg Shipyard historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-264,120.004,120.004,020.004,060.004,060.0010
2022-07-254,020.004,100.004,020.004,100.004,100.004
2022-07-224,080.004,100.004,020.004,100.004,100.007
2022-07-214,060.004,260.003,980.004,060.004,060.0057
2022-07-204,000.004,340.003,980.004,040.004,040.0058
2022-07-194,180.004,180.004,000.004,000.004,000.005
2022-07-184,160.004,160.004,160.004,160.004,160.001
2022-07-154,160.004,160.004,160.004,160.004,160.002
2022-07-144,160.004,160.003,940.004,120.004,120.0032
2022-07-134,220.004,240.004,180.004,240.004,240.0011
2022-07-124,240.004,240.004,240.004,240.004,240.000
2022-07-114,240.004,240.004,240.004,240.004,240.001
2022-07-084,240.004,240.004,240.004,240.004,240.000
2022-07-074,240.004,240.004,240.004,240.004,240.001
2022-07-064,240.004,300.004,240.004,300.004,300.005
2022-07-054,280.004,320.004,160.004,180.004,180.0012
2022-07-044,260.004,260.004,260.004,260.004,260.001
2022-07-014,180.004,280.004,180.004,260.004,260.006
2022-06-304,240.004,240.004,120.004,220.004,220.0018
2022-06-294,240.004,340.004,220.004,340.004,340.008
2022-06-284,320.004,340.004,320.004,340.004,340.002
2022-06-274,300.004,300.004,220.004,220.004,220.002
2022-06-244,320.004,320.004,320.004,320.004,320.000
2022-06-234,260.004,320.004,220.004,320.004,320.008
2022-06-224,320.004,320.004,320.004,320.004,320.001
2022-06-214,300.004,300.004,300.004,300.004,300.001
2022-06-204,300.004,300.004,300.004,300.004,300.002
2022-06-174,320.004,320.004,240.004,240.004,240.004
2022-06-164,300.004,300.004,300.004,300.004,300.001
2022-06-154,240.004,240.004,240.004,240.004,240.000
2022-06-144,240.004,240.004,240.004,240.004,240.001
2022-06-104,260.004,300.004,260.004,280.004,280.005
2022-06-094,260.004,260.004,260.004,260.004,260.000
2022-06-084,180.004,260.004,160.004,260.004,260.005
2022-06-074,200.004,200.004,200.004,200.004,200.001
2022-06-064,200.004,240.004,000.004,160.004,160.0021
2022-06-034,220.004,220.004,220.004,220.004,220.002
2022-06-024,300.004,300.004,300.004,300.004,300.001
2022-06-014,340.004,340.004,220.004,300.004,300.005
2022-05-314,400.004,400.004,000.004,220.004,220.00116
2022-05-304,420.004,420.004,420.004,420.004,420.000
2022-05-274,420.004,420.004,400.004,420.004,420.0021
2022-05-264,460.004,460.004,420.004,420.004,420.0014
2022-05-254,560.004,560.004,400.004,440.004,440.0044
2022-05-244,540.004,540.004,540.004,540.004,540.001
2022-05-234,520.004,660.004,500.004,520.004,520.0025
2022-05-204,520.004,640.004,520.004,520.004,520.0025
2022-05-194,480.004,520.004,460.004,460.004,460.006
2022-05-184,460.005,200.004,460.004,520.004,520.00212
2022-05-174,400.004,460.004,400.004,400.004,400.0010
2022-05-164,500.004,520.004,420.004,420.004,420.0020
2022-05-134,380.004,480.004,380.004,480.004,480.004
2022-05-124,400.004,440.004,380.004,440.004,440.003
2022-05-114,460.004,460.004,380.004,420.004,420.0035
2022-05-064,520.004,520.004,460.004,480.004,480.008
2022-05-054,560.004,580.004,500.004,540.004,540.0012
2022-05-044,580.004,600.004,480.004,540.004,540.0039
2022-04-294,580.004,600.004,540.004,560.004,560.007
2022-04-284,700.004,960.004,620.004,620.004,620.0023
2022-04-274,500.004,680.004,440.004,620.004,620.0036
← NewerPage 19 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.