Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,850.00 | 6,900.00 | 6,700.00 | 6,850.00 | 6,850.00 | 84 |
| 2026-10-16 | 6,850.00 | 6,950.00 | 6,700.00 | 6,750.00 | 6,750.00 | 54 |
| 2026-10-15 | 7,150.00 | 7,600.00 | 6,850.00 | 7,050.00 | 7,050.00 | 597 |
| 2026-10-14 | 6,500.00 | 7,200.00 | 6,500.00 | 6,550.00 | 6,550.00 | 362 |
| 2026-10-13 | 6,650.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 88 |
| 2026-10-12 | 6,700.00 | 6,750.00 | 6,550.00 | 6,650.00 | 6,650.00 | 79 |
| 2026-10-09 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 29 |
| 2026-10-08 | 6,950.00 | 6,950.00 | 6,500.00 | 6,750.00 | 6,750.00 | 81 |
| 2026-10-07 | 7,000.00 | 7,000.00 | 6,750.00 | 6,850.00 | 6,850.00 | 66 |
| 2026-10-06 | 7,250.00 | 7,250.00 | 6,700.00 | 6,900.00 | 6,900.00 | 197 |
| 2026-10-05 | 7,450.00 | 7,750.00 | 7,000.00 | 7,350.00 | 7,350.00 | 349 |
| 2026-10-02 | 7,750.00 | 7,800.00 | 7,550.00 | 7,550.00 | 7,550.00 | 24 |
| 2026-10-01 | 7,750.00 | 8,000.00 | 7,600.00 | 7,650.00 | 7,650.00 | 1,128 |
| 2026-09-30 | 7,950.00 | 8,050.00 | 7,600.00 | 7,950.00 | 7,950.00 | 586 |
| 2026-09-29 | 7,900.00 | 8,450.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,629 |
| 2026-09-28 | 7,900.00 | 8,100.00 | 7,650.00 | 7,800.00 | 7,800.00 | 1,408 |
| 2026-09-25 | 8,100.00 | 8,200.00 | 7,550.00 | 7,850.00 | 7,850.00 | 1,375 |
| 2026-09-24 | 8,950.00 | 9,500.00 | 7,600.00 | 7,800.00 | 7,800.00 | 8,688 |
| 2026-09-23 | 8,200.00 | 8,700.00 | 7,950.00 | 8,700.00 | 8,700.00 | 976 |
| 2026-09-22 | 6,500.00 | 7,950.00 | 6,450.00 | 7,550.00 | 7,550.00 | 4,357 |
| 2026-09-21 | 6,400.00 | 6,650.00 | 6,350.00 | 6,500.00 | 6,500.00 | 659 |
| 2026-09-18 | 6,600.00 | 6,650.00 | 6,250.00 | 6,650.00 | 6,650.00 | 419 |
| 2026-09-17 | 6,650.00 | 6,650.00 | 6,600.00 | 6,600.00 | 6,600.00 | 55 |
| 2026-09-16 | 6,700.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | 817 |
| 2026-09-15 | 6,750.00 | 6,950.00 | 6,650.00 | 6,750.00 | 6,750.00 | 6,793 |
| 2026-09-14 | 6,750.00 | 6,850.00 | 6,550.00 | 6,600.00 | 6,600.00 | 2,817 |
| 2026-09-11 | 6,750.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,750.00 | 34 |
| 2026-09-10 | 6,800.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 92 |
| 2026-09-09 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 28 |
| 2026-09-08 | 6,700.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | 488 |
| 2026-09-07 | 6,700.00 | 6,900.00 | 6,600.00 | 6,650.00 | 6,650.00 | 858 |
| 2026-09-04 | 6,650.00 | 6,750.00 | 6,550.00 | 6,550.00 | 6,550.00 | 464 |
| 2026-09-03 | 6,600.00 | 6,600.00 | 6,550.00 | 6,550.00 | 6,550.00 | 13 |
| 2026-09-02 | 6,600.00 | 6,750.00 | 6,550.00 | 6,550.00 | 6,550.00 | 614 |
| 2026-09-01 | 6,650.00 | 6,850.00 | 6,450.00 | 6,500.00 | 6,500.00 | 1,991 |
| 2026-08-31 | 6,400.00 | 6,850.00 | 6,350.00 | 6,650.00 | 6,650.00 | 359 |
| 2026-08-28 | 6,300.00 | 6,450.00 | 6,300.00 | 6,350.00 | 6,350.00 | 426 |
| 2026-08-27 | 6,450.00 | 6,500.00 | 6,250.00 | 6,300.00 | 6,300.00 | 154 |
| 2026-08-26 | 6,700.00 | 6,700.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1,952 |
| 2026-08-25 | 6,600.00 | 6,800.00 | 6,450.00 | 6,500.00 | 6,500.00 | 2,718 |
| 2026-08-24 | 6,600.00 | 6,800.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1,050 |
| 2026-08-21 | 6,350.00 | 6,650.00 | 6,350.00 | 6,550.00 | 6,550.00 | 468 |
| 2026-08-20 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 317 |
| 2026-08-19 | 6,750.00 | 6,800.00 | 6,450.00 | 6,550.00 | 6,550.00 | 660 |
| 2026-08-18 | 6,500.00 | 6,700.00 | 6,250.00 | 6,400.00 | 6,400.00 | 897 |
| 2026-08-17 | 6,550.00 | 6,700.00 | 6,350.00 | 6,400.00 | 6,400.00 | 2,721 |
| 2026-08-14 | 6,550.00 | 6,750.00 | 6,450.00 | 6,650.00 | 6,650.00 | 2,100 |
| 2026-08-13 | 6,700.00 | 6,750.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1,928 |
| 2026-08-12 | 6,950.00 | 7,000.00 | 6,600.00 | 6,650.00 | 6,650.00 | 110 |
| 2026-08-11 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 337 |
| 2026-08-10 | 6,400.00 | 7,150.00 | 6,400.00 | 6,750.00 | 6,750.00 | 1,576 |
| 2026-08-07 | 6,400.00 | 6,450.00 | 6,400.00 | 6,450.00 | 6,450.00 | 21 |
| 2026-08-06 | 6,350.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | 679 |
| 2026-08-05 | 6,400.00 | 6,550.00 | 6,250.00 | 6,400.00 | 6,400.00 | 1,724 |
| 2026-08-04 | 6,650.00 | 6,650.00 | 6,350.00 | 6,500.00 | 6,500.00 | 1,685 |
| 2026-08-03 | 6,800.00 | 6,900.00 | 6,200.00 | 6,750.00 | 6,750.00 | 2,945 |
| 2026-07-31 | 6,650.00 | 7,050.00 | 6,550.00 | 6,650.00 | 6,650.00 | 525 |
| 2026-07-30 | 6,700.00 | 6,850.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,039 |
| 2026-07-29 | 6,850.00 | 7,100.00 | 6,500.00 | 6,700.00 | 6,700.00 | 4,306 |
| 2026-07-28 | 6,550.00 | 7,300.00 | 6,250.00 | 6,750.00 | 6,750.00 | 1,135 |
Page 1 of 2 · 66 trading daysOlder →
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.