Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10,500.00 | 10,850.00 | 10,250.00 | 10,450.00 | 10,450.00 | 60 |
| 2024-11-27 | 10,600.00 | 11,450.00 | 10,000.00 | 10,800.00 | 10,800.00 | 66 |
| 2024-11-26 | 12,000.00 | 12,200.00 | 11,600.00 | 11,650.00 | 11,650.00 | 21 |
| 2024-11-25 | 12,550.00 | 12,700.00 | 12,150.00 | 12,200.00 | 12,200.00 | 46 |
| 2024-11-22 | 12,950.00 | 12,950.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3 |
| 2024-11-21 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1 |
| 2024-11-20 | 12,950.00 | 13,150.00 | 12,950.00 | 13,050.00 | 13,050.00 | 8 |
| 2024-11-19 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0 |
| 2024-11-18 | 13,250.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | 19 |
| 2024-11-15 | 13,300.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 34 |
| 2024-11-14 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 6 |
| 2024-11-13 | 13,300.00 | 13,350.00 | 13,300.00 | 13,300.00 | 13,300.00 | 10 |
| 2024-11-12 | 13,500.00 | 14,000.00 | 13,050.00 | 13,300.00 | 13,300.00 | 102 |
| 2024-11-11 | 13,600.00 | 13,600.00 | 12,900.00 | 13,550.00 | 13,550.00 | 35 |
| 2024-11-08 | 13,750.00 | 13,850.00 | 13,250.00 | 13,600.00 | 13,600.00 | 36 |
| 2024-11-07 | 13,150.00 | 13,900.00 | 13,150.00 | 13,200.00 | 13,200.00 | 6 |
| 2024-11-06 | 12,850.00 | 14,050.00 | 12,850.00 | 13,100.00 | 13,100.00 | 135 |
| 2024-11-05 | 12,450.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 37 |
| 2024-11-02 | 12,750.00 | 13,750.00 | 12,750.00 | 12,900.00 | 12,900.00 | 55 |
| 2024-11-01 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2024-10-31 | 12,850.00 | 12,850.00 | 12,700.00 | 12,800.00 | 12,800.00 | 6 |
| 2024-10-30 | 13,250.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 33 |
| 2024-10-29 | 12,800.00 | 13,300.00 | 12,600.00 | 13,250.00 | 13,250.00 | 30 |
| 2024-10-28 | 13,000.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,800.00 | 14 |
| 2024-10-25 | 13,450.00 | 13,950.00 | 13,000.00 | 13,100.00 | 13,100.00 | 49 |
| 2024-10-24 | 13,500.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | 8 |
| 2024-10-23 | 13,650.00 | 13,750.00 | 13,450.00 | 13,650.00 | 13,650.00 | 8 |
| 2024-10-22 | 13,400.00 | 13,450.00 | 13,400.00 | 13,450.00 | 13,450.00 | 4 |
| 2024-10-21 | 13,550.00 | 13,550.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2 |
| 2024-10-18 | 13,800.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | 6 |
| 2024-10-17 | 13,800.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | 3 |
| 2024-10-16 | 13,900.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 19 |
| 2024-10-15 | 13,850.00 | 14,800.00 | 13,700.00 | 14,000.00 | 14,000.00 | 141 |
| 2024-10-14 | 13,250.00 | 15,350.00 | 13,100.00 | 13,700.00 | 13,700.00 | 228 |
| 2024-10-11 | 13,250.00 | 13,300.00 | 13,150.00 | 13,250.00 | 13,250.00 | 8 |
| 2024-10-10 | 13,100.00 | 13,150.00 | 13,100.00 | 13,150.00 | 13,150.00 | 3 |
| 2024-10-09 | 13,250.00 | 13,250.00 | 13,150.00 | 13,150.00 | 13,150.00 | 7 |
| 2024-10-08 | 13,450.00 | 13,450.00 | 13,050.00 | 13,250.00 | 13,250.00 | 21 |
| 2024-10-07 | 13,600.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,500.00 | 20 |
| 2024-10-04 | 13,600.00 | 13,800.00 | 13,350.00 | 13,700.00 | 13,700.00 | 30 |
| 2024-10-03 | 11,650.00 | 14,300.00 | 11,550.00 | 13,850.00 | 13,850.00 | 27 |
| 2024-10-02 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 8 |
| 2024-10-01 | 14,150.00 | 14,350.00 | 14,000.00 | 14,200.00 | 14,200.00 | 12 |
| 2024-09-30 | 14,500.00 | 14,800.00 | 14,000.00 | 14,150.00 | 14,150.00 | 85 |
| 2024-09-27 | 14,300.00 | 14,850.00 | 14,000.00 | 14,500.00 | 14,500.00 | 29 |
| 2024-09-26 | 14,400.00 | 14,800.00 | 14,200.00 | 14,350.00 | 14,350.00 | 76 |
| 2024-09-25 | 14,400.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 7 |
| 2024-09-24 | 14,150.00 | 15,200.00 | 14,150.00 | 14,600.00 | 14,600.00 | 75 |
| 2024-09-23 | 14,400.00 | 14,750.00 | 13,900.00 | 14,400.00 | 14,400.00 | 47 |
| 2024-09-20 | 14,400.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | 5 |
| 2024-09-19 | 14,350.00 | 14,400.00 | 14,350.00 | 14,400.00 | 14,400.00 | 7 |
| 2024-09-18 | 14,150.00 | 14,350.00 | 14,050.00 | 14,300.00 | 14,300.00 | 14 |
| 2024-09-17 | 13,800.00 | 14,100.00 | 13,700.00 | 14,100.00 | 14,100.00 | 22 |
| 2024-09-16 | 13,850.00 | 13,950.00 | 13,850.00 | 13,850.00 | 13,850.00 | 7 |
| 2024-09-13 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 1 |
| 2024-09-12 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 1 |
| 2024-09-11 | 13,700.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 7 |
| 2024-09-10 | 14,050.00 | 14,150.00 | 13,800.00 | 13,850.00 | 13,850.00 | 9 |
| 2024-09-09 | 14,050.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | 4 |
| 2024-09-06 | 14,000.00 | 14,000.00 | 13,850.00 | 13,850.00 | 13,850.00 | 3 |
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.