Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 10,720.00 | 10,720.00 | 10,260.00 | 10,680.00 | 10,680.00 | 17 |
| 2024-06-11 | 11,040.00 | 11,160.00 | 10,840.00 | 10,840.00 | 10,840.00 | 15 |
| 2024-06-10 | 11,340.00 | 11,680.00 | 11,280.00 | 11,280.00 | 11,280.00 | 38 |
| 2024-06-07 | 10,940.00 | 11,400.00 | 10,940.00 | 11,360.00 | 11,360.00 | 18 |
| 2024-06-06 | 11,160.00 | 11,160.00 | 10,820.00 | 10,820.00 | 10,820.00 | 12 |
| 2024-06-05 | 11,380.00 | 11,380.00 | 11,140.00 | 11,140.00 | 11,140.00 | 5 |
| 2024-06-04 | 10,980.00 | 11,380.00 | 10,860.00 | 11,000.00 | 11,000.00 | 36 |
| 2024-06-03 | 11,000.00 | 11,000.00 | 10,400.00 | 10,760.00 | 10,760.00 | 40 |
| 2024-05-31 | 11,500.00 | 11,500.00 | 11,060.00 | 11,080.00 | 11,080.00 | 22 |
| 2024-05-30 | 11,420.00 | 11,860.00 | 11,420.00 | 11,700.00 | 11,700.00 | 17 |
| 2024-05-29 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3 |
| 2024-05-28 | 11,080.00 | 12,260.00 | 11,080.00 | 11,520.00 | 11,520.00 | 58 |
| 2024-05-27 | 11,620.00 | 11,620.00 | 11,320.00 | 11,380.00 | 11,380.00 | 25 |
| 2024-05-24 | 11,800.00 | 12,040.00 | 11,660.00 | 11,760.00 | 11,760.00 | 27 |
| 2024-05-23 | 12,340.00 | 12,340.00 | 11,840.00 | 11,840.00 | 11,840.00 | 17 |
| 2024-05-22 | 11,900.00 | 12,200.00 | 11,900.00 | 12,120.00 | 12,120.00 | 10 |
| 2024-05-21 | 11,860.00 | 11,900.00 | 11,740.00 | 11,780.00 | 11,780.00 | 16 |
| 2024-05-20 | 12,140.00 | 12,140.00 | 11,800.00 | 11,840.00 | 11,840.00 | 62 |
| 2024-05-17 | 12,360.00 | 12,360.00 | 12,180.00 | 12,180.00 | 12,180.00 | 8 |
| 2024-05-16 | 12,480.00 | 12,480.00 | 12,280.00 | 12,300.00 | 12,300.00 | 47 |
| 2024-05-15 | 12,780.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 56 |
| 2024-05-14 | 12,640.00 | 12,720.00 | 12,640.00 | 12,720.00 | 12,720.00 | 23 |
| 2024-05-13 | 12,680.00 | 12,820.00 | 12,520.00 | 12,580.00 | 12,580.00 | 42 |
| 2024-05-10 | 12,860.00 | 12,860.00 | 12,700.00 | 12,720.00 | 12,720.00 | 18 |
| 2024-05-08 | 12,900.00 | 13,160.00 | 12,820.00 | 12,820.00 | 12,820.00 | 24 |
| 2024-05-07 | 13,000.00 | 13,000.00 | 12,820.00 | 12,900.00 | 12,900.00 | 13 |
| 2024-05-06 | 12,900.00 | 13,020.00 | 12,860.00 | 12,920.00 | 12,920.00 | 14 |
| 2024-05-03 | 13,080.00 | 13,080.00 | 12,820.00 | 13,000.00 | 13,000.00 | 11 |
| 2024-05-02 | 13,340.00 | 13,380.00 | 13,180.00 | 13,180.00 | 13,180.00 | 10 |
| 2024-04-30 | 13,320.00 | 13,340.00 | 13,320.00 | 13,340.00 | 13,340.00 | 3 |
| 2024-04-29 | 12,980.00 | 13,280.00 | 12,920.00 | 13,020.00 | 13,020.00 | 14 |
| 2024-04-27 | 12,960.00 | 13,340.00 | 12,960.00 | 13,040.00 | 13,040.00 | 30 |
| 2024-04-26 | 12,960.00 | 13,700.00 | 12,900.00 | 13,020.00 | 13,020.00 | 121 |
| 2024-04-25 | 12,840.00 | 13,060.00 | 12,840.00 | 12,860.00 | 12,860.00 | 22 |
| 2024-04-24 | 13,000.00 | 13,060.00 | 12,860.00 | 12,920.00 | 12,920.00 | 30 |
| 2024-04-23 | 13,400.00 | 13,400.00 | 12,920.00 | 12,980.00 | 12,980.00 | 86 |
| 2024-04-22 | 13,440.00 | 13,680.00 | 13,380.00 | 13,380.00 | 13,380.00 | 8 |
| 2024-04-19 | 13,320.00 | 13,800.00 | 13,120.00 | 13,300.00 | 13,300.00 | 72 |
| 2024-04-18 | 13,340.00 | 13,520.00 | 13,320.00 | 13,440.00 | 13,440.00 | 12 |
| 2024-04-17 | 13,320.00 | 13,520.00 | 13,300.00 | 13,360.00 | 13,360.00 | 23 |
| 2024-04-16 | 13,520.00 | 13,520.00 | 13,260.00 | 13,260.00 | 13,260.00 | 45 |
| 2024-04-15 | 13,540.00 | 13,620.00 | 13,420.00 | 13,580.00 | 13,580.00 | 18 |
| 2024-04-12 | 13,480.00 | 13,520.00 | 13,300.00 | 13,520.00 | 13,520.00 | 29 |
| 2024-04-11 | 13,520.00 | 13,660.00 | 13,420.00 | 13,500.00 | 13,500.00 | 54 |
| 2024-04-10 | 13,820.00 | 13,820.00 | 13,500.00 | 13,700.00 | 13,700.00 | 55 |
| 2024-04-09 | 13,700.00 | 14,220.00 | 13,700.00 | 13,760.00 | 13,760.00 | 57 |
| 2024-04-08 | 13,820.00 | 14,420.00 | 13,580.00 | 13,660.00 | 13,660.00 | 238 |
| 2024-04-05 | 13,120.00 | 14,720.00 | 13,120.00 | 13,660.00 | 13,660.00 | 1,254 |
| 2024-04-04 | 13,120.00 | 13,500.00 | 12,920.00 | 13,140.00 | 13,140.00 | 116 |
| 2024-04-03 | 13,120.00 | 13,820.00 | 13,080.00 | 13,100.00 | 13,100.00 | 294 |
| 2024-04-02 | 13,120.00 | 13,780.00 | 13,100.00 | 13,100.00 | 13,100.00 | 104 |
| 2024-04-01 | 12,940.00 | 13,540.00 | 12,940.00 | 13,100.00 | 13,100.00 | 105 |
| 2024-03-29 | 13,360.00 | 13,520.00 | 12,820.00 | 13,100.00 | 13,100.00 | 118 |
| 2024-03-28 | 13,100.00 | 14,160.00 | 13,040.00 | 13,400.00 | 13,400.00 | 453 |
| 2024-03-27 | 12,980.00 | 13,180.00 | 12,900.00 | 12,980.00 | 12,980.00 | 38 |
| 2024-03-26 | 12,980.00 | 12,980.00 | 12,820.00 | 12,900.00 | 12,900.00 | 10 |
| 2024-03-25 | 12,840.00 | 13,000.00 | 12,840.00 | 12,980.00 | 12,980.00 | 15 |
| 2024-03-22 | 12,800.00 | 12,860.00 | 12,680.00 | 12,840.00 | 12,840.00 | 22 |
| 2024-03-21 | 13,000.00 | 13,020.00 | 12,820.00 | 12,900.00 | 12,900.00 | 12 |
| 2024-03-20 | 12,880.00 | 12,880.00 | 12,800.00 | 12,800.00 | 12,800.00 | 5 |
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.