Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 14,200.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | 16 |
| 2024-09-04 | 13,700.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | 18 |
| 2024-09-03 | 13,900.00 | 13,900.00 | 13,650.00 | 13,650.00 | 13,650.00 | 8 |
| 2024-09-02 | 14,300.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,850.00 | 12 |
| 2024-08-30 | 14,150.00 | 14,350.00 | 14,050.00 | 14,350.00 | 14,350.00 | 4 |
| 2024-08-29 | 14,550.00 | 15,350.00 | 14,100.00 | 14,250.00 | 14,250.00 | 71 |
| 2024-08-28 | 14,600.00 | 14,650.00 | 14,000.00 | 14,400.00 | 14,400.00 | 65 |
| 2024-08-27 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0 |
| 2024-08-26 | 14,400.00 | 14,850.00 | 14,350.00 | 14,800.00 | 14,800.00 | 19 |
| 2024-08-23 | 14,300.00 | 14,900.00 | 14,050.00 | 14,350.00 | 14,350.00 | 76 |
| 2024-08-22 | 14,950.00 | 15,050.00 | 14,300.00 | 14,700.00 | 14,700.00 | 55 |
| 2024-08-21 | 14,950.00 | 14,950.00 | 14,850.00 | 14,850.00 | 14,850.00 | 3 |
| 2024-08-20 | 15,200.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 22 |
| 2024-08-19 | 15,300.00 | 15,350.00 | 15,150.00 | 15,200.00 | 15,200.00 | 4 |
| 2024-08-16 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 15,150.00 | 3 |
| 2024-08-15 | 15,400.00 | 15,700.00 | 15,250.00 | 15,300.00 | 15,300.00 | 456 |
| 2024-08-14 | 15,500.00 | 15,600.00 | 15,150.00 | 15,300.00 | 15,300.00 | 11 |
| 2024-08-13 | 15,100.00 | 15,600.00 | 15,100.00 | 15,400.00 | 15,400.00 | 164 |
| 2024-08-12 | 15,100.00 | 16,000.00 | 14,650.00 | 15,450.00 | 15,450.00 | 146 |
| 2024-08-09 | 15,100.00 | 16,350.00 | 15,100.00 | 15,100.00 | 15,100.00 | 40 |
| 2024-08-08 | 14,950.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 10 |
| 2024-08-07 | 15,100.00 | 15,450.00 | 14,650.00 | 15,000.00 | 15,000.00 | 43 |
| 2024-08-06 | 14,500.00 | 15,150.00 | 14,500.00 | 14,800.00 | 14,800.00 | 29 |
| 2024-08-05 | 15,400.00 | 15,650.00 | 15,050.00 | 15,050.00 | 15,050.00 | 10 |
| 2024-08-02 | 15,850.00 | 15,850.00 | 15,000.00 | 15,350.00 | 15,350.00 | 19 |
| 2024-08-01 | 15,100.00 | 16,550.00 | 15,050.00 | 15,150.00 | 15,150.00 | 79 |
| 2024-07-31 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1 |
| 2024-07-30 | 14,950.00 | 15,150.00 | 14,850.00 | 15,050.00 | 15,050.00 | 7 |
| 2024-07-29 | 15,850.00 | 15,850.00 | 14,500.00 | 14,900.00 | 14,900.00 | 75 |
| 2024-07-26 | 16,050.00 | 16,050.00 | 15,950.00 | 15,950.00 | 15,950.00 | 14 |
| 2024-07-25 | 16,150.00 | 16,700.00 | 15,900.00 | 16,050.00 | 16,050.00 | 172 |
| 2024-07-24 | 16,050.00 | 16,900.00 | 15,350.00 | 16,100.00 | 16,100.00 | 98 |
| 2024-07-23 | 15,450.00 | 16,000.00 | 15,100.00 | 15,450.00 | 15,450.00 | 55 |
| 2024-07-22 | 15,400.00 | 15,400.00 | 15,000.00 | 15,050.00 | 15,050.00 | 9 |
| 2024-07-19 | 14,850.00 | 15,100.00 | 14,850.00 | 15,000.00 | 15,000.00 | 11 |
| 2024-07-18 | 14,850.00 | 14,850.00 | 14,500.00 | 14,800.00 | 14,800.00 | 29 |
| 2024-07-17 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | 16 |
| 2024-07-16 | 15,650.00 | 15,650.00 | 15,200.00 | 15,200.00 | 15,200.00 | 5 |
| 2024-07-15 | 15,450.00 | 15,700.00 | 15,000.00 | 15,500.00 | 15,500.00 | 25 |
| 2024-07-12 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 1 |
| 2024-07-11 | 14,550.00 | 16,150.00 | 14,550.00 | 15,650.00 | 15,650.00 | 18 |
| 2024-07-10 | 14,450.00 | 15,100.00 | 14,200.00 | 14,900.00 | 14,900.00 | 47 |
| 2024-07-09 | 15,450.00 | 15,550.00 | 14,000.00 | 14,000.00 | 14,000.00 | 72 |
| 2024-07-08 | 15,950.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | 7 |
| 2024-07-05 | 16,050.00 | 16,350.00 | 15,250.00 | 15,750.00 | 15,750.00 | 33 |
| 2024-07-04 | 16,000.00 | 16,950.00 | 15,300.00 | 15,750.00 | 15,750.00 | 58 |
| 2024-07-03 | 16,200.00 | 17,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | 73 |
| 2024-07-02 | 15,700.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | 35 |
| 2024-07-01 | 15,450.00 | 15,900.00 | 15,400.00 | 15,450.00 | 15,450.00 | 8 |
| 2024-06-28 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | 4 |
| 2024-06-27 | 15,650.00 | 16,100.00 | 15,650.00 | 15,700.00 | 15,700.00 | 6 |
| 2024-06-26 | 15,150.00 | 16,000.00 | 15,150.00 | 16,000.00 | 16,000.00 | 8 |
| 2024-06-25 | 15,350.00 | 15,550.00 | 15,150.00 | 15,550.00 | 15,550.00 | 10 |
| 2024-06-24 | 15,650.00 | 15,800.00 | 15,350.00 | 15,350.00 | 15,350.00 | 8 |
| 2024-06-21 | 15,200.00 | 16,200.00 | 15,200.00 | 15,600.00 | 15,600.00 | 29 |
| 2024-06-20 | 15,600.00 | 15,600.00 | 14,600.00 | 15,150.00 | 15,150.00 | 39 |
| 2024-06-19 | 15,500.00 | 16,350.00 | 15,100.00 | 15,150.00 | 15,150.00 | 22 |
| 2024-06-18 | 16,150.00 | 16,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 13 |
| 2024-06-17 | 15,950.00 | 16,950.00 | 15,950.00 | 16,100.00 | 16,100.00 | 18 |
| 2024-06-14 | 15,900.00 | 16,850.00 | 15,600.00 | 16,200.00 | 16,200.00 | 20 |
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.