Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 21,705.00 | 22,080.00 | 21,045.00 | 21,605.00 | 21,605.00 | 76 |
| 2023-09-26 | 21,820.00 | 22,115.00 | 20,690.00 | 21,705.00 | 21,705.00 | 61 |
| 2023-09-25 | 22,000.00 | 22,345.00 | 21,200.00 | 21,800.00 | 21,800.00 | 106 |
| 2023-09-22 | 21,110.00 | 22,085.00 | 21,110.00 | 21,775.00 | 21,775.00 | 23 |
| 2023-09-21 | 22,375.00 | 22,765.00 | 21,000.00 | 21,065.00 | 21,065.00 | 119 |
| 2023-09-20 | 21,125.00 | 22,515.00 | 19,200.00 | 22,125.00 | 22,125.00 | 182 |
| 2023-09-19 | 23,000.00 | 23,000.00 | 21,030.00 | 21,300.00 | 21,300.00 | 146 |
| 2023-09-18 | 23,690.00 | 23,690.00 | 22,000.00 | 22,990.00 | 22,990.00 | 133 |
| 2023-09-15 | 21,600.00 | 23,895.00 | 20,145.00 | 22,865.00 | 22,865.00 | 330 |
| 2023-09-14 | 24,280.00 | 24,605.00 | 19,350.00 | 20,995.00 | 20,995.00 | 351 |
| 2023-09-13 | 24,900.00 | 24,900.00 | 23,120.00 | 24,215.00 | 24,215.00 | 273 |
| 2023-09-12 | 23,485.00 | 26,700.00 | 22,790.00 | 24,280.00 | 24,280.00 | 1,061 |
| 2023-09-11 | 23,670.00 | 24,085.00 | 22,190.00 | 22,710.00 | 22,710.00 | 429 |
| 2023-09-08 | 24,030.00 | 27,475.00 | 23,500.00 | 23,590.00 | 23,590.00 | 3,514 |
| 2023-09-07 | 24,800.00 | 25,495.00 | 21,120.00 | 22,210.00 | 22,210.00 | 527 |
| 2023-09-06 | 24,990.00 | 25,000.00 | 23,485.00 | 24,795.00 | 24,795.00 | 206 |
| 2023-09-05 | 24,035.00 | 25,085.00 | 23,485.00 | 24,330.00 | 24,330.00 | 450 |
| 2023-09-04 | 23,390.00 | 24,130.00 | 23,095.00 | 23,945.00 | 23,945.00 | 517 |
| 2023-09-01 | 23,470.00 | 23,485.00 | 22,820.00 | 23,290.00 | 23,290.00 | 201 |
| 2023-08-31 | 23,230.00 | 23,230.00 | 22,800.00 | 23,100.00 | 23,100.00 | 144 |
| 2023-08-30 | 23,470.00 | 23,470.00 | 22,800.00 | 23,235.00 | 23,235.00 | 296 |
| 2023-08-29 | 22,500.00 | 25,275.00 | 22,500.00 | 23,770.00 | 23,770.00 | 1,894 |
| 2023-08-28 | 22,290.00 | 22,290.00 | 21,500.00 | 21,630.00 | 21,630.00 | 192 |
| 2023-08-25 | 22,090.00 | 22,295.00 | 21,500.00 | 21,655.00 | 21,655.00 | 140 |
| 2023-08-24 | 21,120.00 | 22,900.00 | 21,110.00 | 21,650.00 | 21,650.00 | 290 |
| 2023-08-23 | 22,195.00 | 22,195.00 | 21,060.00 | 21,520.00 | 21,520.00 | 173 |
| 2023-08-22 | 21,205.00 | 22,650.00 | 21,050.00 | 22,020.00 | 22,020.00 | 243 |
| 2023-08-21 | 22,440.00 | 22,440.00 | 20,370.00 | 21,710.00 | 21,710.00 | 282 |
| 2023-08-18 | 23,085.00 | 23,445.00 | 20,110.00 | 21,370.00 | 21,370.00 | 637 |
| 2023-08-17 | 19,005.00 | 21,345.00 | 18,800.00 | 21,345.00 | 21,345.00 | 369 |
| 2023-08-16 | 21,690.00 | 23,000.00 | 19,400.00 | 19,420.00 | 19,420.00 | 602 |
| 2023-08-15 | 22,660.00 | 22,715.00 | 20,160.00 | 21,820.00 | 21,820.00 | 390 |
| 2023-08-14 | 24,560.00 | 24,560.00 | 20,140.00 | 22,780.00 | 22,780.00 | 1,520 |
| 2023-08-11 | 20,630.00 | 26,190.00 | 19,010.00 | 24,560.00 | 24,560.00 | 3,836 |
| 2023-08-10 | 13,315.00 | 18,755.00 | 13,310.00 | 18,755.00 | 18,755.00 | 3,054 |
| 2023-08-09 | 13,020.00 | 13,995.00 | 12,860.00 | 13,405.00 | 13,405.00 | 203 |
| 2023-08-08 | 13,690.00 | 13,995.00 | 12,700.00 | 12,735.00 | 12,735.00 | 180 |
| 2023-08-07 | 12,425.00 | 14,000.00 | 12,100.00 | 13,585.00 | 13,585.00 | 916 |
| 2023-08-04 | 12,035.00 | 13,850.00 | 11,600.00 | 12,085.00 | 12,085.00 | 1,249 |
| 2023-08-03 | 11,805.00 | 12,375.00 | 11,395.00 | 12,060.00 | 12,060.00 | 544 |
| 2023-08-02 | 11,560.00 | 12,335.00 | 11,265.00 | 11,935.00 | 11,935.00 | 710 |
| 2023-08-01 | 11,260.00 | 11,400.00 | 11,000.00 | 11,380.00 | 11,380.00 | 313 |
| 2023-07-31 | 11,010.00 | 11,200.00 | 10,715.00 | 11,200.00 | 11,200.00 | 203 |
| 2023-07-28 | 10,850.00 | 11,015.00 | 10,835.00 | 10,850.00 | 10,850.00 | 84 |
| 2023-07-27 | 11,010.00 | 11,015.00 | 10,700.00 | 10,880.00 | 10,880.00 | 90 |
| 2023-07-26 | 11,050.00 | 11,160.00 | 10,730.00 | 10,865.00 | 10,865.00 | 212 |
| 2023-07-25 | 11,190.00 | 11,230.00 | 10,715.00 | 11,055.00 | 11,055.00 | 185 |
| 2023-07-24 | 10,435.00 | 11,120.00 | 10,410.00 | 10,810.00 | 10,810.00 | 172 |
| 2023-07-21 | 10,925.00 | 10,925.00 | 10,230.00 | 10,775.00 | 10,775.00 | 133 |
| 2023-07-20 | 10,595.00 | 10,790.00 | 10,170.00 | 10,695.00 | 10,695.00 | 322 |
| 2023-07-19 | 11,305.00 | 11,305.00 | 10,445.00 | 10,875.00 | 10,875.00 | 621 |
| 2023-07-18 | 9,100.00 | 12,500.00 | 9,100.00 | 11,500.00 | 11,500.00 | 6,933 |
| 2023-07-17 | 9,000.00 | 9,050.00 | 8,865.00 | 9,045.00 | 9,045.00 | 140 |
| 2023-07-14 | 8,970.00 | 9,070.00 | 8,845.00 | 8,940.00 | 8,940.00 | 68 |
| 2023-07-13 | 8,830.00 | 8,985.00 | 8,810.00 | 8,910.00 | 8,910.00 | 63 |
| 2023-07-12 | 9,090.00 | 9,090.00 | 8,800.00 | 9,000.00 | 9,000.00 | 122 |
| 2023-07-11 | 8,870.00 | 8,995.00 | 8,675.00 | 8,865.00 | 8,865.00 | 220 |
| 2023-07-10 | 8,770.00 | 8,870.00 | 8,715.00 | 8,855.00 | 8,855.00 | 82 |
| 2023-07-07 | 9,040.00 | 9,040.00 | 8,715.00 | 8,835.00 | 8,835.00 | 59 |
| 2023-07-06 | 8,810.00 | 8,885.00 | 8,555.00 | 8,875.00 | 8,875.00 | 90 |
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.