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%WTI99.22▲ 2.13%
← VSYDP.MCX stock page

Public joint-stock company Vyborg Shipyard historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-284,700.004,700.004,700.004,700.004,700.001
2022-01-274,700.004,700.004,700.004,700.004,700.001
2022-01-264,520.004,520.004,520.004,520.004,520.000
2022-01-254,760.004,760.004,500.004,520.004,520.0049
2022-01-244,640.004,700.004,460.004,520.004,520.0042
2022-01-214,800.004,800.004,660.004,660.004,660.006
2022-01-204,840.004,840.004,680.004,720.004,720.0012
2022-01-194,700.004,800.004,700.004,780.004,780.007
2022-01-184,880.004,940.004,700.004,700.004,700.0013
2022-01-174,800.005,300.004,620.004,820.004,820.00179
2022-01-144,880.004,900.004,680.004,800.004,800.006
2022-01-134,760.004,840.004,700.004,800.004,800.0018
2022-01-124,720.004,740.004,720.004,740.004,740.002
2022-01-114,700.004,700.004,660.004,660.004,660.0012
2022-01-104,800.005,140.004,680.004,680.004,680.0069
2022-01-074,700.004,700.004,700.004,700.004,700.000
2022-01-064,680.004,760.004,680.004,700.004,700.008
2022-01-054,760.004,760.004,760.004,760.004,760.000
2022-01-044,720.004,760.004,720.004,760.004,760.003
2022-01-034,680.004,740.004,600.004,740.004,740.0011
2021-12-304,680.004,820.004,680.004,780.004,780.0018
2021-12-294,800.004,800.004,680.004,760.004,760.0010
2021-12-284,760.004,880.004,700.004,700.004,700.0046
2021-12-274,620.004,760.004,620.004,720.004,720.0015
2021-12-244,620.004,620.004,620.004,620.004,620.002
2021-12-234,640.004,680.004,640.004,680.004,680.0021
2021-12-224,640.004,680.004,640.004,680.004,680.005
2021-12-214,720.004,720.004,720.004,720.004,720.001
2021-12-204,640.004,700.004,640.004,700.004,700.004
2021-12-174,700.004,700.004,660.004,660.004,660.004
2021-12-164,700.004,720.004,700.004,720.004,720.009
2021-12-154,700.004,760.004,640.004,680.004,680.0018
2021-12-144,640.004,760.004,620.004,760.004,760.0036
2021-12-134,640.004,700.004,620.004,660.004,660.0017
2021-12-104,740.004,780.004,660.004,700.004,700.0023
2021-12-094,660.004,900.004,660.004,720.004,720.0071
2021-12-084,740.004,760.004,600.004,640.004,640.0067
2021-12-074,820.004,860.004,720.004,800.004,800.009
2021-12-064,760.004,880.004,720.004,740.004,740.0037
2021-12-034,760.004,780.004,740.004,740.004,740.003
2021-12-024,740.004,760.004,740.004,760.004,760.0013
2021-12-014,760.004,760.004,740.004,740.004,740.002
2021-11-304,700.004,740.004,600.004,720.004,720.0055
2021-11-294,760.004,800.004,620.004,740.004,740.0040
2021-11-264,800.004,880.004,700.004,700.004,700.0061
2021-11-254,780.005,240.004,740.004,780.004,780.00208
2021-11-244,740.004,880.004,700.004,720.004,720.0031
2021-11-234,740.004,800.004,580.004,660.004,660.00133
2021-11-224,800.004,800.004,760.004,780.004,780.0010
2021-11-194,820.004,840.004,760.004,760.004,760.0036
2021-11-184,760.004,800.004,760.004,800.004,800.008
2021-11-174,780.004,780.004,780.004,780.004,780.000
2021-11-164,760.004,840.004,760.004,780.004,780.0016
2021-11-154,800.004,800.004,800.004,800.004,800.005
2021-11-124,780.004,800.004,780.004,800.004,800.0014
2021-11-114,820.004,840.004,820.004,820.004,820.007
2021-11-104,860.004,860.004,760.004,800.004,800.0025
2021-11-094,780.004,840.004,780.004,800.004,800.0010
2021-11-084,840.004,840.004,780.004,780.004,780.0036
2021-11-054,800.005,160.004,800.004,880.004,880.0088
← NewerPage 21 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.