Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 6,760.00 | 6,950.00 | 6,720.00 | 6,860.00 | 6,860.00 | 308 |
| 2023-04-07 | 6,765.00 | 6,835.00 | 6,665.00 | 6,755.00 | 6,755.00 | 136 |
| 2023-04-06 | 6,625.00 | 6,745.00 | 6,560.00 | 6,735.00 | 6,735.00 | 82 |
| 2023-04-05 | 6,650.00 | 6,755.00 | 6,645.00 | 6,720.00 | 6,720.00 | 61 |
| 2023-04-04 | 6,680.00 | 6,780.00 | 6,635.00 | 6,695.00 | 6,695.00 | 99 |
| 2023-04-03 | 6,560.00 | 6,695.00 | 6,545.00 | 6,615.00 | 6,615.00 | 75 |
| 2023-03-31 | 6,700.00 | 6,710.00 | 6,605.00 | 6,625.00 | 6,625.00 | 61 |
| 2023-03-30 | 6,705.00 | 6,950.00 | 6,635.00 | 6,690.00 | 6,690.00 | 255 |
| 2023-03-29 | 6,775.00 | 6,850.00 | 6,675.00 | 6,705.00 | 6,705.00 | 88 |
| 2023-03-28 | 6,660.00 | 6,965.00 | 6,530.00 | 6,795.00 | 6,795.00 | 491 |
| 2023-03-27 | 6,655.00 | 6,750.00 | 6,535.00 | 6,590.00 | 6,590.00 | 65 |
| 2023-03-24 | 6,680.00 | 7,000.00 | 6,420.00 | 6,520.00 | 6,520.00 | 355 |
| 2023-03-23 | 6,475.00 | 6,700.00 | 6,475.00 | 6,560.00 | 6,560.00 | 123 |
| 2023-03-22 | 6,505.00 | 6,700.00 | 6,475.00 | 6,475.00 | 6,475.00 | 68 |
| 2023-03-21 | 6,500.00 | 6,675.00 | 6,285.00 | 6,485.00 | 6,485.00 | 209 |
| 2023-03-20 | 6,460.00 | 6,585.00 | 6,145.00 | 6,380.00 | 6,380.00 | 226 |
| 2023-03-17 | 6,535.00 | 6,600.00 | 6,410.00 | 6,500.00 | 6,500.00 | 44 |
| 2023-03-16 | 6,630.00 | 6,635.00 | 6,540.00 | 6,580.00 | 6,580.00 | 49 |
| 2023-03-15 | 6,755.00 | 6,755.00 | 6,535.00 | 6,560.00 | 6,560.00 | 67 |
| 2023-03-14 | 6,695.00 | 6,695.00 | 6,505.00 | 6,630.00 | 6,630.00 | 47 |
| 2023-03-13 | 6,695.00 | 6,750.00 | 6,525.00 | 6,550.00 | 6,550.00 | 55 |
| 2023-03-10 | 6,635.00 | 6,665.00 | 6,545.00 | 6,645.00 | 6,645.00 | 42 |
| 2023-03-09 | 6,940.00 | 7,095.00 | 6,340.00 | 6,655.00 | 6,655.00 | 509 |
| 2023-03-07 | 6,715.00 | 7,425.00 | 6,650.00 | 6,670.00 | 6,670.00 | 1,223 |
| 2023-03-06 | 6,550.00 | 6,790.00 | 6,435.00 | 6,560.00 | 6,560.00 | 266 |
| 2023-03-03 | 6,370.00 | 6,550.00 | 6,095.00 | 6,550.00 | 6,550.00 | 324 |
| 2023-03-02 | 6,750.00 | 6,750.00 | 6,295.00 | 6,370.00 | 6,370.00 | 280 |
| 2023-03-01 | 5,660.00 | 7,360.00 | 5,660.00 | 6,790.00 | 6,790.00 | 4,504 |
| 2023-02-28 | 5,735.00 | 5,810.00 | 5,565.00 | 5,660.00 | 5,660.00 | 184 |
| 2023-02-27 | 5,715.00 | 5,830.00 | 5,410.00 | 5,725.00 | 5,725.00 | 158 |
| 2023-02-24 | 5,765.00 | 5,765.00 | 5,580.00 | 5,690.00 | 5,690.00 | 169 |
| 2023-02-22 | 5,850.00 | 6,250.00 | 5,605.00 | 5,790.00 | 5,790.00 | 829 |
| 2023-02-21 | 5,495.00 | 7,280.00 | 5,495.00 | 5,890.00 | 5,890.00 | 6,577 |
| 2023-02-20 | 5,410.00 | 5,890.00 | 5,250.00 | 5,410.00 | 5,410.00 | 200 |
| 2023-02-17 | 5,595.00 | 5,670.00 | 5,505.00 | 5,560.00 | 5,560.00 | 50 |
| 2023-02-16 | 5,505.00 | 5,780.00 | 5,330.00 | 5,550.00 | 5,550.00 | 145 |
| 2023-02-15 | 5,700.00 | 5,790.00 | 5,500.00 | 5,545.00 | 5,545.00 | 125 |
| 2023-02-14 | 6,170.00 | 6,200.00 | 5,700.00 | 5,705.00 | 5,705.00 | 341 |
| 2023-02-13 | 5,775.00 | 6,585.00 | 5,665.00 | 5,920.00 | 5,920.00 | 1,185 |
| 2023-02-10 | 6,035.00 | 6,035.00 | 5,600.00 | 5,780.00 | 5,780.00 | 213 |
| 2023-02-09 | 6,210.00 | 6,340.00 | 5,930.00 | 6,035.00 | 6,035.00 | 534 |
| 2023-02-08 | 6,385.00 | 6,470.00 | 6,195.00 | 6,325.00 | 6,325.00 | 224 |
| 2023-02-07 | 6,400.00 | 6,550.00 | 6,350.00 | 6,475.00 | 6,475.00 | 455 |
| 2023-02-06 | 6,560.00 | 6,835.00 | 6,345.00 | 6,615.00 | 6,615.00 | 807 |
| 2023-02-03 | 6,990.00 | 7,140.00 | 6,400.00 | 6,695.00 | 6,695.00 | 1,661 |
| 2023-02-02 | 6,250.00 | 7,815.00 | 5,730.00 | 6,900.00 | 6,900.00 | 12,069 |
| 2023-02-01 | 5,105.00 | 6,895.00 | 5,105.00 | 6,200.00 | 6,200.00 | 5,251 |
| 2023-01-31 | 5,070.00 | 5,070.00 | 4,950.00 | 5,040.00 | 5,040.00 | 71 |
| 2023-01-30 | 5,025.00 | 5,285.00 | 5,025.00 | 5,055.00 | 5,055.00 | 80 |
| 2023-01-27 | 4,805.00 | 5,140.00 | 4,800.00 | 5,025.00 | 5,025.00 | 319 |
| 2023-01-26 | 5,055.00 | 5,055.00 | 4,760.00 | 4,905.00 | 4,905.00 | 159 |
| 2023-01-25 | 4,865.00 | 4,925.00 | 4,735.00 | 4,795.00 | 4,795.00 | 48 |
| 2023-01-24 | 4,815.00 | 5,180.00 | 4,710.00 | 4,800.00 | 4,800.00 | 240 |
| 2023-01-23 | 4,605.00 | 5,285.00 | 4,590.00 | 4,765.00 | 4,765.00 | 1,004 |
| 2023-01-20 | 4,645.00 | 4,700.00 | 4,555.00 | 4,600.00 | 4,600.00 | 20 |
| 2023-01-19 | 4,650.00 | 4,650.00 | 4,555.00 | 4,555.00 | 4,555.00 | 18 |
| 2023-01-18 | 4,595.00 | 4,615.00 | 4,550.00 | 4,615.00 | 4,615.00 | 34 |
| 2023-01-17 | 4,695.00 | 5,410.00 | 4,560.00 | 4,595.00 | 4,595.00 | 519 |
| 2023-01-16 | 4,690.00 | 4,860.00 | 4,600.00 | 4,700.00 | 4,700.00 | 63 |
| 2023-01-13 | 4,655.00 | 4,685.00 | 4,605.00 | 4,610.00 | 4,610.00 | 56 |
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.