Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 14,500.00 | 15,900.00 | 13,650.00 | 15,900.00 | 15,900.00 | 38 |
| 2024-06-11 | 16,700.00 | 16,700.00 | 15,950.00 | 15,950.00 | 15,950.00 | 84 |
| 2024-06-10 | 16,750.00 | 17,200.00 | 16,700.00 | 16,850.00 | 16,850.00 | 88 |
| 2024-06-07 | 16,150.00 | 16,850.00 | 15,950.00 | 16,400.00 | 16,400.00 | 37 |
| 2024-06-06 | 16,350.00 | 16,350.00 | 15,900.00 | 16,300.00 | 16,300.00 | 7 |
| 2024-06-05 | 16,100.00 | 16,750.00 | 15,700.00 | 16,350.00 | 16,350.00 | 66 |
| 2024-06-04 | 15,850.00 | 16,650.00 | 15,750.00 | 16,000.00 | 16,000.00 | 19 |
| 2024-06-03 | 15,650.00 | 15,850.00 | 15,200.00 | 15,850.00 | 15,850.00 | 29 |
| 2024-05-31 | 15,800.00 | 15,950.00 | 15,050.00 | 15,900.00 | 15,900.00 | 12 |
| 2024-05-30 | 16,400.00 | 16,750.00 | 16,150.00 | 16,200.00 | 16,200.00 | 11 |
| 2024-05-29 | 16,550.00 | 16,700.00 | 16,200.00 | 16,500.00 | 16,500.00 | 17 |
| 2024-05-28 | 16,600.00 | 16,800.00 | 16,300.00 | 16,400.00 | 16,400.00 | 44 |
| 2024-05-27 | 16,700.00 | 16,700.00 | 15,550.00 | 16,250.00 | 16,250.00 | 42 |
| 2024-05-24 | 17,000.00 | 17,000.00 | 15,750.00 | 16,250.00 | 16,250.00 | 66 |
| 2024-05-23 | 17,750.00 | 17,900.00 | 17,050.00 | 17,100.00 | 17,100.00 | 18 |
| 2024-05-22 | 17,100.00 | 17,450.00 | 17,050.00 | 17,450.00 | 17,450.00 | 18 |
| 2024-05-21 | 17,350.00 | 17,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 16 |
| 2024-05-20 | 17,150.00 | 17,400.00 | 17,150.00 | 17,350.00 | 17,350.00 | 10 |
| 2024-05-17 | 17,600.00 | 17,750.00 | 17,050.00 | 17,200.00 | 17,200.00 | 53 |
| 2024-05-16 | 17,800.00 | 17,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | 50 |
| 2024-05-15 | 18,200.00 | 18,350.00 | 17,450.00 | 17,850.00 | 17,850.00 | 85 |
| 2024-05-14 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 18 |
| 2024-05-13 | 18,200.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | 39 |
| 2024-05-10 | 18,100.00 | 18,350.00 | 18,000.00 | 18,350.00 | 18,350.00 | 49 |
| 2024-05-08 | 18,300.00 | 18,350.00 | 18,050.00 | 18,300.00 | 18,300.00 | 26 |
| 2024-05-07 | 18,400.00 | 18,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | 15 |
| 2024-05-06 | 18,350.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 12 |
| 2024-05-03 | 18,500.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 21 |
| 2024-05-02 | 18,750.00 | 18,750.00 | 18,350.00 | 18,550.00 | 18,550.00 | 45 |
| 2024-04-30 | 18,950.00 | 19,250.00 | 18,700.00 | 18,750.00 | 18,750.00 | 18 |
| 2024-04-29 | 19,000.00 | 19,350.00 | 18,850.00 | 18,900.00 | 18,900.00 | 22 |
| 2024-04-27 | 18,850.00 | 19,750.00 | 18,750.00 | 19,350.00 | 19,350.00 | 80 |
| 2024-04-26 | 18,050.00 | 19,700.00 | 18,050.00 | 18,550.00 | 18,550.00 | 66 |
| 2024-04-25 | 18,950.00 | 19,700.00 | 18,400.00 | 18,400.00 | 18,400.00 | 43 |
| 2024-04-24 | 19,400.00 | 19,400.00 | 18,850.00 | 18,950.00 | 18,950.00 | 21 |
| 2024-04-23 | 19,750.00 | 19,800.00 | 19,300.00 | 19,400.00 | 19,400.00 | 45 |
| 2024-04-22 | 19,700.00 | 19,800.00 | 19,450.00 | 19,750.00 | 19,750.00 | 37 |
| 2024-04-19 | 20,150.00 | 20,550.00 | 19,600.00 | 19,750.00 | 19,750.00 | 86 |
| 2024-04-18 | 20,150.00 | 20,150.00 | 20,100.00 | 20,150.00 | 20,150.00 | 6 |
| 2024-04-17 | 20,500.00 | 20,550.00 | 20,050.00 | 20,250.00 | 20,250.00 | 25 |
| 2024-04-16 | 20,450.00 | 20,700.00 | 19,900.00 | 20,000.00 | 20,000.00 | 54 |
| 2024-04-15 | 20,700.00 | 20,700.00 | 20,200.00 | 20,300.00 | 20,300.00 | 49 |
| 2024-04-12 | 20,800.00 | 20,800.00 | 19,900.00 | 20,400.00 | 20,400.00 | 93 |
| 2024-04-11 | 21,050.00 | 21,250.00 | 20,500.00 | 20,800.00 | 20,800.00 | 61 |
| 2024-04-10 | 21,450.00 | 21,450.00 | 20,850.00 | 20,900.00 | 20,900.00 | 35 |
| 2024-04-09 | 21,500.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 84 |
| 2024-04-08 | 21,200.00 | 22,500.00 | 20,500.00 | 21,450.00 | 21,450.00 | 328 |
| 2024-04-05 | 20,000.00 | 23,350.00 | 19,850.00 | 21,100.00 | 21,100.00 | 1,052 |
| 2024-04-04 | 19,650.00 | 20,900.00 | 19,250.00 | 19,900.00 | 19,900.00 | 109 |
| 2024-04-03 | 19,000.00 | 20,900.00 | 19,000.00 | 19,650.00 | 19,650.00 | 227 |
| 2024-04-02 | 19,950.00 | 20,000.00 | 19,000.00 | 19,050.00 | 19,050.00 | 64 |
| 2024-04-01 | 19,450.00 | 20,750.00 | 19,200.00 | 19,200.00 | 19,200.00 | 59 |
| 2024-03-29 | 19,650.00 | 19,900.00 | 18,650.00 | 19,400.00 | 19,400.00 | 130 |
| 2024-03-28 | 18,550.00 | 20,950.00 | 18,450.00 | 19,850.00 | 19,850.00 | 489 |
| 2024-03-27 | 18,650.00 | 18,650.00 | 18,250.00 | 18,250.00 | 18,250.00 | 47 |
| 2024-03-26 | 18,650.00 | 18,650.00 | 18,350.00 | 18,450.00 | 18,450.00 | 16 |
| 2024-03-25 | 18,600.00 | 19,100.00 | 18,550.00 | 18,650.00 | 18,650.00 | 5 |
| 2024-03-22 | 18,600.00 | 18,650.00 | 18,300.00 | 18,350.00 | 18,350.00 | 13 |
| 2024-03-21 | 18,600.00 | 19,250.00 | 17,600.00 | 18,300.00 | 18,300.00 | 26 |
| 2024-03-20 | 18,250.00 | 18,850.00 | 18,200.00 | 18,200.00 | 18,200.00 | 70 |
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.