Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 13,700.00 | 14,150.00 | 13,650.00 | 13,900.00 | 13,900.00 | 62 |
| 2025-02-24 | 14,450.00 | 14,500.00 | 13,650.00 | 13,700.00 | 13,700.00 | 117 |
| 2025-02-21 | 13,850.00 | 14,300.00 | 13,700.00 | 14,000.00 | 14,000.00 | 38 |
| 2025-02-20 | 13,700.00 | 13,950.00 | 13,700.00 | 13,950.00 | 13,950.00 | 7 |
| 2025-02-19 | 14,050.00 | 14,150.00 | 13,650.00 | 13,950.00 | 13,950.00 | 89 |
| 2025-02-18 | 13,950.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | 5 |
| 2025-02-17 | 13,800.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 18 |
| 2025-02-14 | 14,400.00 | 14,450.00 | 13,750.00 | 13,800.00 | 13,800.00 | 41 |
| 2025-02-13 | 14,600.00 | 14,950.00 | 14,300.00 | 14,300.00 | 14,300.00 | 23 |
| 2025-02-12 | 14,400.00 | 14,950.00 | 14,000.00 | 14,250.00 | 14,250.00 | 46 |
| 2025-02-11 | 14,350.00 | 14,350.00 | 14,300.00 | 14,350.00 | 14,350.00 | 3 |
| 2025-02-10 | 14,400.00 | 14,550.00 | 14,150.00 | 14,350.00 | 14,350.00 | 24 |
| 2025-02-07 | 14,300.00 | 15,250.00 | 14,300.00 | 14,450.00 | 14,450.00 | 109 |
| 2025-02-06 | 14,050.00 | 14,400.00 | 14,050.00 | 14,300.00 | 14,300.00 | 28 |
| 2025-02-05 | 14,000.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | 10 |
| 2025-02-04 | 14,150.00 | 14,400.00 | 13,950.00 | 14,150.00 | 14,150.00 | 18 |
| 2025-02-03 | 14,400.00 | 14,650.00 | 13,900.00 | 14,100.00 | 14,100.00 | 40 |
| 2025-01-31 | 14,250.00 | 14,350.00 | 14,100.00 | 14,100.00 | 14,100.00 | 15 |
| 2025-01-30 | 14,750.00 | 14,750.00 | 14,050.00 | 14,500.00 | 14,500.00 | 44 |
| 2025-01-29 | 13,800.00 | 15,300.00 | 13,750.00 | 14,800.00 | 14,800.00 | 180 |
| 2025-01-28 | 13,800.00 | 14,350.00 | 13,200.00 | 13,450.00 | 13,450.00 | 105 |
| 2025-01-27 | 15,200.00 | 15,200.00 | 13,550.00 | 13,750.00 | 13,750.00 | 107 |
| 2025-01-24 | 13,950.00 | 15,750.00 | 13,750.00 | 15,200.00 | 15,200.00 | 493 |
| 2025-01-23 | 12,700.00 | 14,250.00 | 12,700.00 | 13,300.00 | 13,300.00 | 115 |
| 2025-01-22 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 20 |
| 2025-01-21 | 12,800.00 | 12,800.00 | 12,200.00 | 12,550.00 | 12,550.00 | 17 |
| 2025-01-20 | 12,350.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | 61 |
| 2025-01-17 | 12,150.00 | 12,600.00 | 12,150.00 | 12,400.00 | 12,400.00 | 27 |
| 2025-01-16 | 12,050.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 34 |
| 2025-01-15 | 11,650.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | 10 |
| 2025-01-14 | 11,800.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | 6 |
| 2025-01-13 | 12,200.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 26 |
| 2025-01-10 | 11,350.00 | 11,850.00 | 11,350.00 | 11,800.00 | 11,800.00 | 30 |
| 2025-01-09 | 11,550.00 | 11,750.00 | 11,300.00 | 11,350.00 | 11,350.00 | 16 |
| 2025-01-08 | 11,200.00 | 11,600.00 | 11,150.00 | 11,300.00 | 11,300.00 | 58 |
| 2025-01-06 | 11,550.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 24 |
| 2025-01-03 | 10,500.00 | 12,750.00 | 10,500.00 | 11,150.00 | 11,150.00 | 83 |
| 2024-12-30 | 11,150.00 | 11,150.00 | 10,850.00 | 10,900.00 | 10,900.00 | 15 |
| 2024-12-28 | 10,400.00 | 11,900.00 | 10,400.00 | 10,800.00 | 10,800.00 | 160 |
| 2024-12-27 | 11,150.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | 11 |
| 2024-12-26 | 10,550.00 | 11,150.00 | 10,450.00 | 11,150.00 | 11,150.00 | 19 |
| 2024-12-25 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 12 |
| 2024-12-24 | 10,500.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,700.00 | 14 |
| 2024-12-23 | 10,650.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | 24 |
| 2024-12-20 | 10,050.00 | 10,750.00 | 9,950.00 | 10,500.00 | 10,500.00 | 50 |
| 2024-12-19 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 13 |
| 2024-12-18 | 10,000.00 | 10,050.00 | 9,750.00 | 10,050.00 | 10,050.00 | 11 |
| 2024-12-17 | 10,050.00 | 10,050.00 | 9,750.00 | 9,950.00 | 9,950.00 | 12 |
| 2024-12-16 | 10,200.00 | 10,200.00 | 9,750.00 | 9,750.00 | 9,750.00 | 19 |
| 2024-12-13 | 10,650.00 | 10,650.00 | 10,000.00 | 10,500.00 | 10,500.00 | 44 |
| 2024-12-12 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2 |
| 2024-12-11 | 10,500.00 | 11,500.00 | 10,500.00 | 11,000.00 | 11,000.00 | 12 |
| 2024-12-10 | 11,000.00 | 11,050.00 | 11,000.00 | 11,050.00 | 11,050.00 | 2 |
| 2024-12-09 | 11,000.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | 8 |
| 2024-12-06 | 10,500.00 | 11,450.00 | 10,500.00 | 11,000.00 | 11,000.00 | 55 |
| 2024-12-05 | 10,100.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 10 |
| 2024-12-04 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0 |
| 2024-12-03 | 11,250.00 | 11,250.00 | 10,350.00 | 10,600.00 | 10,600.00 | 45 |
| 2024-12-02 | 10,750.00 | 11,250.00 | 10,700.00 | 11,100.00 | 11,100.00 | 9 |
| 2024-11-29 | 10,450.00 | 11,000.00 | 10,450.00 | 10,850.00 | 10,850.00 | 39 |
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.