Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 12,880.00 | 13,120.00 | 12,780.00 | 12,860.00 | 12,860.00 | 29 |
| 2024-03-18 | 12,880.00 | 13,000.00 | 12,880.00 | 13,000.00 | 13,000.00 | 5 |
| 2024-03-15 | 12,960.00 | 13,000.00 | 12,900.00 | 12,940.00 | 12,940.00 | 14 |
| 2024-03-14 | 12,980.00 | 13,440.00 | 12,960.00 | 12,980.00 | 12,980.00 | 52 |
| 2024-03-13 | 12,940.00 | 12,960.00 | 12,840.00 | 12,960.00 | 12,960.00 | 9 |
| 2024-03-12 | 13,020.00 | 13,080.00 | 12,840.00 | 12,840.00 | 12,840.00 | 31 |
| 2024-03-11 | 12,980.00 | 13,200.00 | 12,820.00 | 12,940.00 | 12,940.00 | 44 |
| 2024-03-07 | 13,080.00 | 13,220.00 | 12,740.00 | 13,020.00 | 13,020.00 | 83 |
| 2024-03-06 | 13,400.00 | 13,800.00 | 12,940.00 | 12,940.00 | 12,940.00 | 106 |
| 2024-03-05 | 13,020.00 | 14,440.00 | 12,860.00 | 13,420.00 | 13,420.00 | 731 |
| 2024-03-04 | 12,600.00 | 13,240.00 | 12,600.00 | 12,880.00 | 12,880.00 | 77 |
| 2024-03-01 | 12,760.00 | 12,800.00 | 12,560.00 | 12,620.00 | 12,620.00 | 21 |
| 2024-02-29 | 12,260.00 | 13,340.00 | 12,260.00 | 12,740.00 | 12,740.00 | 152 |
| 2024-02-28 | 12,660.00 | 12,660.00 | 12,220.00 | 12,280.00 | 12,280.00 | 51 |
| 2024-02-27 | 12,740.00 | 12,840.00 | 12,600.00 | 12,660.00 | 12,660.00 | 25 |
| 2024-02-26 | 12,540.00 | 12,860.00 | 12,040.00 | 12,740.00 | 12,740.00 | 41 |
| 2024-02-22 | 12,420.00 | 12,620.00 | 12,140.00 | 12,520.00 | 12,520.00 | 34 |
| 2024-02-21 | 12,580.00 | 12,600.00 | 12,120.00 | 12,300.00 | 12,300.00 | 55 |
| 2024-02-20 | 13,180.00 | 13,180.00 | 12,520.00 | 12,700.00 | 12,700.00 | 81 |
| 2024-02-19 | 13,220.00 | 13,480.00 | 13,100.00 | 13,200.00 | 13,200.00 | 24 |
| 2024-02-16 | 13,240.00 | 14,140.00 | 13,200.00 | 13,200.00 | 13,200.00 | 382 |
| 2024-02-15 | 13,040.00 | 13,560.00 | 13,040.00 | 13,200.00 | 13,200.00 | 15 |
| 2024-02-14 | 13,260.00 | 13,400.00 | 13,020.00 | 13,180.00 | 13,180.00 | 31 |
| 2024-02-13 | 13,000.00 | 13,440.00 | 13,000.00 | 13,340.00 | 13,340.00 | 54 |
| 2024-02-12 | 13,080.00 | 13,080.00 | 13,040.00 | 13,060.00 | 13,060.00 | 9 |
| 2024-02-09 | 13,120.00 | 13,160.00 | 13,060.00 | 13,060.00 | 13,060.00 | 34 |
| 2024-02-08 | 13,320.00 | 13,360.00 | 13,180.00 | 13,260.00 | 13,260.00 | 25 |
| 2024-02-07 | 13,380.00 | 13,380.00 | 13,320.00 | 13,320.00 | 13,320.00 | 22 |
| 2024-02-06 | 13,280.00 | 13,500.00 | 13,280.00 | 13,380.00 | 13,380.00 | 22 |
| 2024-02-05 | 13,400.00 | 13,500.00 | 13,260.00 | 13,260.00 | 13,260.00 | 28 |
| 2024-02-02 | 13,640.00 | 13,640.00 | 13,360.00 | 13,480.00 | 13,480.00 | 29 |
| 2024-02-01 | 13,400.00 | 13,540.00 | 13,320.00 | 13,520.00 | 13,520.00 | 30 |
| 2024-01-31 | 13,680.00 | 13,960.00 | 13,340.00 | 13,420.00 | 13,420.00 | 65 |
| 2024-01-30 | 13,380.00 | 13,800.00 | 13,180.00 | 13,340.00 | 13,340.00 | 148 |
| 2024-01-29 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 48 |
| 2024-01-26 | 13,460.00 | 13,620.00 | 13,380.00 | 13,380.00 | 13,380.00 | 62 |
| 2024-01-25 | 13,480.00 | 13,780.00 | 13,200.00 | 13,320.00 | 13,320.00 | 121 |
| 2024-01-24 | 13,860.00 | 13,860.00 | 13,200.00 | 13,400.00 | 13,400.00 | 248 |
| 2024-01-23 | 14,020.00 | 14,060.00 | 13,760.00 | 13,760.00 | 13,760.00 | 74 |
| 2024-01-22 | 14,080.00 | 14,080.00 | 13,740.00 | 13,840.00 | 13,840.00 | 79 |
| 2024-01-19 | 14,020.00 | 14,020.00 | 13,800.00 | 13,840.00 | 13,840.00 | 58 |
| 2024-01-18 | 14,100.00 | 14,280.00 | 13,860.00 | 13,960.00 | 13,960.00 | 304 |
| 2024-01-17 | 14,180.00 | 14,200.00 | 13,760.00 | 13,800.00 | 13,800.00 | 77 |
| 2024-01-16 | 14,140.00 | 14,220.00 | 13,840.00 | 13,920.00 | 13,920.00 | 95 |
| 2024-01-15 | 14,100.00 | 14,320.00 | 13,920.00 | 14,220.00 | 14,220.00 | 39 |
| 2024-01-12 | 14,300.00 | 14,380.00 | 14,040.00 | 14,140.00 | 14,140.00 | 47 |
| 2024-01-11 | 14,040.00 | 14,480.00 | 14,000.00 | 14,220.00 | 14,220.00 | 47 |
| 2024-01-10 | 14,480.00 | 14,520.00 | 14,120.00 | 14,180.00 | 14,180.00 | 114 |
| 2024-01-09 | 14,680.00 | 15,000.00 | 14,360.00 | 14,480.00 | 14,480.00 | 116 |
| 2024-01-08 | 13,800.00 | 15,820.00 | 13,700.00 | 14,260.00 | 14,260.00 | 968 |
| 2024-01-05 | 13,420.00 | 13,580.00 | 13,000.00 | 13,500.00 | 13,500.00 | 73 |
| 2024-01-04 | 12,580.00 | 13,500.00 | 12,560.00 | 13,060.00 | 13,060.00 | 53 |
| 2024-01-03 | 12,900.00 | 13,500.00 | 12,500.00 | 13,100.00 | 13,100.00 | 84 |
| 2023-12-29 | 12,140.00 | 13,600.00 | 12,020.00 | 12,900.00 | 12,900.00 | 121 |
| 2023-12-28 | 13,960.00 | 13,960.00 | 12,420.00 | 12,420.00 | 12,420.00 | 138 |
| 2023-12-27 | 11,960.00 | 14,060.00 | 11,820.00 | 13,600.00 | 13,600.00 | 482 |
| 2023-12-26 | 12,200.00 | 12,240.00 | 11,640.00 | 11,640.00 | 11,640.00 | 57 |
| 2023-12-25 | 11,900.00 | 12,420.00 | 11,860.00 | 12,200.00 | 12,200.00 | 79 |
| 2023-12-22 | 12,300.00 | 12,320.00 | 11,800.00 | 11,800.00 | 11,800.00 | 78 |
| 2023-12-21 | 12,480.00 | 12,660.00 | 12,240.00 | 12,240.00 | 12,240.00 | 72 |
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.