Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 14,700.00 | 15,250.00 | 14,600.00 | 14,800.00 | 14,800.00 | 167 |
| 2023-12-19 | 14,500.00 | 15,450.00 | 14,500.00 | 14,600.00 | 14,600.00 | 115 |
| 2023-12-18 | 13,400.00 | 14,500.00 | 13,400.00 | 14,400.00 | 14,400.00 | 123 |
| 2023-12-15 | 13,850.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 21 |
| 2023-12-14 | 14,250.00 | 14,500.00 | 13,000.00 | 13,750.00 | 13,750.00 | 97 |
| 2023-12-13 | 13,700.00 | 14,600.00 | 13,700.00 | 14,300.00 | 14,300.00 | 24 |
| 2023-12-12 | 13,800.00 | 14,050.00 | 13,200.00 | 13,850.00 | 13,850.00 | 70 |
| 2023-12-11 | 14,050.00 | 14,250.00 | 13,700.00 | 14,100.00 | 14,100.00 | 28 |
| 2023-12-08 | 14,050.00 | 14,600.00 | 14,050.00 | 14,300.00 | 14,300.00 | 22 |
| 2023-12-07 | 14,100.00 | 14,750.00 | 13,450.00 | 14,050.00 | 14,050.00 | 77 |
| 2023-12-06 | 15,350.00 | 15,400.00 | 14,450.00 | 14,700.00 | 14,700.00 | 40 |
| 2023-12-05 | 14,400.00 | 15,350.00 | 14,000.00 | 15,250.00 | 15,250.00 | 133 |
| 2023-12-04 | 15,450.00 | 15,450.00 | 14,350.00 | 14,350.00 | 14,350.00 | 163 |
| 2023-12-01 | 15,700.00 | 15,900.00 | 15,600.00 | 15,850.00 | 15,850.00 | 12 |
| 2023-11-30 | 16,200.00 | 16,200.00 | 15,700.00 | 16,000.00 | 16,000.00 | 24 |
| 2023-11-29 | 16,200.00 | 16,650.00 | 16,000.00 | 16,350.00 | 16,350.00 | 40 |
| 2023-11-28 | 15,850.00 | 17,300.00 | 15,850.00 | 16,400.00 | 16,400.00 | 82 |
| 2023-11-27 | 16,700.00 | 17,300.00 | 15,600.00 | 15,850.00 | 15,850.00 | 98 |
| 2023-11-24 | 17,650.00 | 17,800.00 | 17,150.00 | 17,150.00 | 17,150.00 | 22 |
| 2023-11-23 | 18,850.00 | 19,000.00 | 17,450.00 | 17,650.00 | 17,650.00 | 74 |
| 2023-11-22 | 17,650.00 | 18,650.00 | 17,150.00 | 18,650.00 | 18,650.00 | 206 |
| 2023-11-21 | 17,150.00 | 17,250.00 | 16,850.00 | 17,000.00 | 17,000.00 | 27 |
| 2023-11-20 | 17,550.00 | 17,750.00 | 16,850.00 | 17,450.00 | 17,450.00 | 46 |
| 2023-11-17 | 17,400.00 | 18,150.00 | 17,000.00 | 17,200.00 | 17,200.00 | 82 |
| 2023-11-16 | 17,800.00 | 19,300.00 | 16,800.00 | 17,650.00 | 17,650.00 | 364 |
| 2023-11-15 | 15,050.00 | 17,750.00 | 14,800.00 | 17,600.00 | 17,600.00 | 412 |
| 2023-11-14 | 16,050.00 | 16,100.00 | 14,050.00 | 14,600.00 | 14,600.00 | 166 |
| 2023-11-13 | 17,950.00 | 18,200.00 | 15,900.00 | 16,300.00 | 16,300.00 | 220 |
| 2023-11-10 | 19,300.00 | 19,300.00 | 17,700.00 | 18,150.00 | 18,150.00 | 176 |
| 2023-11-09 | 19,700.00 | 19,800.00 | 19,150.00 | 19,400.00 | 19,400.00 | 50 |
| 2023-11-08 | 19,900.00 | 20,050.00 | 19,650.00 | 19,850.00 | 19,850.00 | 17 |
| 2023-11-07 | 20,500.00 | 20,500.00 | 19,600.00 | 19,750.00 | 19,750.00 | 67 |
| 2023-11-06 | 20,350.00 | 21,000.00 | 20,250.00 | 20,300.00 | 20,300.00 | 24 |
| 2023-11-03 | 19,950.00 | 20,350.00 | 19,950.00 | 20,300.00 | 20,300.00 | 39 |
| 2023-11-02 | 20,550.00 | 20,950.00 | 19,800.00 | 19,950.00 | 19,950.00 | 70 |
| 2023-11-01 | 19,500.00 | 20,600.00 | 19,500.00 | 20,300.00 | 20,300.00 | 59 |
| 2023-10-31 | 20,015.00 | 20,015.00 | 19,120.00 | 19,700.00 | 19,700.00 | 72 |
| 2023-10-30 | 20,745.00 | 20,870.00 | 20,010.00 | 20,095.00 | 20,095.00 | 53 |
| 2023-10-27 | 20,880.00 | 21,425.00 | 20,000.00 | 20,415.00 | 20,415.00 | 110 |
| 2023-10-26 | 21,140.00 | 21,430.00 | 20,200.00 | 20,505.00 | 20,505.00 | 115 |
| 2023-10-25 | 21,190.00 | 21,300.00 | 20,905.00 | 21,110.00 | 21,110.00 | 53 |
| 2023-10-24 | 21,750.00 | 21,750.00 | 20,200.00 | 20,905.00 | 20,905.00 | 136 |
| 2023-10-23 | 21,415.00 | 22,120.00 | 21,370.00 | 21,530.00 | 21,530.00 | 43 |
| 2023-10-20 | 21,915.00 | 22,120.00 | 21,000.00 | 21,365.00 | 21,365.00 | 72 |
| 2023-10-19 | 22,440.00 | 22,500.00 | 21,955.00 | 22,170.00 | 22,170.00 | 25 |
| 2023-10-18 | 22,295.00 | 23,220.00 | 22,000.00 | 22,090.00 | 22,090.00 | 84 |
| 2023-10-17 | 21,695.00 | 22,190.00 | 21,465.00 | 21,995.00 | 21,995.00 | 87 |
| 2023-10-16 | 21,125.00 | 21,750.00 | 21,060.00 | 21,655.00 | 21,655.00 | 48 |
| 2023-10-13 | 21,635.00 | 21,635.00 | 20,840.00 | 21,630.00 | 21,630.00 | 73 |
| 2023-10-12 | 21,750.00 | 21,970.00 | 20,730.00 | 21,250.00 | 21,250.00 | 194 |
| 2023-10-11 | 22,985.00 | 22,985.00 | 21,225.00 | 21,895.00 | 21,895.00 | 227 |
| 2023-10-10 | 22,190.00 | 22,585.00 | 22,090.00 | 22,500.00 | 22,500.00 | 108 |
| 2023-10-09 | 22,475.00 | 22,990.00 | 21,660.00 | 22,100.00 | 22,100.00 | 130 |
| 2023-10-06 | 22,485.00 | 24,805.00 | 21,725.00 | 21,965.00 | 21,965.00 | 870 |
| 2023-10-05 | 21,500.00 | 23,045.00 | 21,140.00 | 21,585.00 | 21,585.00 | 339 |
| 2023-10-04 | 20,500.00 | 21,475.00 | 20,155.00 | 20,730.00 | 20,730.00 | 96 |
| 2023-10-03 | 20,515.00 | 21,000.00 | 20,185.00 | 20,720.00 | 20,720.00 | 32 |
| 2023-10-02 | 20,675.00 | 21,120.00 | 20,340.00 | 20,935.00 | 20,935.00 | 97 |
| 2023-09-29 | 21,495.00 | 21,540.00 | 20,335.00 | 21,115.00 | 21,115.00 | 125 |
| 2023-09-28 | 21,630.00 | 21,910.00 | 21,015.00 | 21,200.00 | 21,200.00 | 55 |
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.