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%WTI98.39▲ 1.28%
← VSYDP.MCX stock page

Public joint-stock company Vyborg Shipyard historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-264,500.004,500.004,500.004,500.004,500.001
2022-04-254,540.004,540.004,500.004,520.004,520.0011
2022-04-224,600.004,600.004,560.004,560.004,560.004
2022-04-214,600.004,940.004,540.004,600.004,600.0064
2022-04-204,800.004,960.004,520.004,600.004,600.0038
2022-04-194,800.005,680.004,560.004,720.004,720.00240
2022-04-184,520.004,860.004,480.004,720.004,720.0087
2022-04-154,500.004,860.004,380.004,600.004,600.0079
2022-04-144,560.004,940.004,500.004,500.004,500.0049
2022-04-134,440.004,520.004,440.004,520.004,520.003
2022-04-124,420.004,540.004,340.004,520.004,520.004
2022-04-114,540.004,540.004,540.004,540.004,540.001
2022-04-084,500.004,520.004,400.004,520.004,520.005
2022-04-074,560.004,620.004,500.004,520.004,520.0016
2022-04-064,460.004,520.004,460.004,520.004,520.005
2022-04-054,540.004,540.004,420.004,420.004,420.0011
2022-04-044,700.004,700.004,420.004,540.004,540.0036
2022-04-015,000.005,000.004,540.004,700.004,700.0027
2022-03-314,500.005,240.004,060.004,760.004,760.00178
2022-03-304,040.004,520.003,780.004,440.004,440.0017
2022-03-293,780.004,460.003,780.004,460.004,460.0019
2022-03-284,440.004,500.004,000.004,260.004,260.008
2022-03-254,280.004,280.004,280.004,280.004,280.000
2022-03-244,280.004,280.004,280.004,280.004,280.000
2022-03-234,280.004,280.004,280.004,280.004,280.000
2022-03-224,280.004,280.004,280.004,280.004,280.000
2022-03-214,280.004,280.004,280.004,280.004,280.000
2022-03-184,280.004,280.004,280.004,280.004,280.000
2022-03-174,280.004,280.004,280.004,280.004,280.000
2022-03-164,280.004,280.004,280.004,280.004,280.000
2022-03-154,280.004,280.004,280.004,280.004,280.000
2022-03-144,280.004,280.004,280.004,280.004,280.000
2022-03-114,280.004,280.004,280.004,280.004,280.000
2022-03-104,280.004,280.004,280.004,280.004,280.000
2022-03-094,280.004,280.004,280.004,280.004,280.000
2022-03-044,280.004,280.004,280.004,280.004,280.000
2022-03-034,280.004,280.004,280.004,280.004,280.000
2022-03-024,280.004,280.004,280.004,280.004,280.000
2022-03-014,280.004,280.004,280.004,280.004,280.000
2022-02-284,280.004,280.004,280.004,280.004,280.000
2022-02-253,400.004,400.003,400.004,280.004,280.0037
2022-02-244,380.004,380.002,920.004,300.004,300.0044
2022-02-234,580.004,580.004,580.004,580.004,580.000
2022-02-224,380.004,620.004,380.004,580.004,580.0026
2022-02-214,600.004,600.004,380.004,400.004,400.0048
2022-02-184,620.004,640.004,540.004,600.004,600.0016
2022-02-174,620.004,640.004,620.004,620.004,620.004
2022-02-164,780.004,800.004,620.004,620.004,620.0010
2022-02-154,680.004,680.004,680.004,680.004,680.003
2022-02-144,620.004,680.004,500.004,680.004,680.0018
2022-02-114,640.004,640.004,640.004,640.004,640.000
2022-02-104,640.004,640.004,640.004,640.004,640.000
2022-02-094,720.004,720.004,600.004,640.004,640.007
2022-02-084,660.004,660.004,660.004,660.004,660.000
2022-02-074,720.004,720.004,580.004,660.004,660.0069
2022-02-044,720.004,720.004,720.004,720.004,720.001
2022-02-034,700.004,700.004,700.004,700.004,700.000
2022-02-024,700.004,700.004,700.004,700.004,700.000
2022-02-014,700.004,700.004,700.004,700.004,700.0011
2022-01-314,620.004,620.004,580.004,600.004,600.0014
← NewerPage 20 of 22 · 1,273 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.