Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 12,240.00 | 13,000.00 | 12,100.00 | 12,380.00 | 12,380.00 | 89 |
| 2023-12-19 | 12,300.00 | 12,720.00 | 12,220.00 | 12,400.00 | 12,400.00 | 83 |
| 2023-12-18 | 11,900.00 | 12,200.00 | 11,460.00 | 12,140.00 | 12,140.00 | 86 |
| 2023-12-15 | 11,200.00 | 11,800.00 | 11,200.00 | 11,760.00 | 11,760.00 | 22 |
| 2023-12-14 | 11,540.00 | 12,100.00 | 11,540.00 | 11,740.00 | 11,740.00 | 21 |
| 2023-12-13 | 11,360.00 | 12,000.00 | 11,220.00 | 11,560.00 | 11,560.00 | 60 |
| 2023-12-12 | 11,040.00 | 11,460.00 | 11,040.00 | 11,360.00 | 11,360.00 | 32 |
| 2023-12-11 | 11,400.00 | 11,820.00 | 11,020.00 | 11,340.00 | 11,340.00 | 120 |
| 2023-12-08 | 11,560.00 | 11,940.00 | 11,120.00 | 11,800.00 | 11,800.00 | 117 |
| 2023-12-07 | 11,880.00 | 12,000.00 | 11,640.00 | 11,800.00 | 11,800.00 | 29 |
| 2023-12-06 | 11,900.00 | 12,800.00 | 11,860.00 | 12,000.00 | 12,000.00 | 49 |
| 2023-12-05 | 11,540.00 | 12,320.00 | 11,200.00 | 12,180.00 | 12,180.00 | 121 |
| 2023-12-04 | 12,280.00 | 12,280.00 | 11,200.00 | 11,200.00 | 11,200.00 | 39 |
| 2023-12-01 | 12,220.00 | 12,600.00 | 12,220.00 | 12,300.00 | 12,300.00 | 26 |
| 2023-11-30 | 12,480.00 | 12,740.00 | 12,160.00 | 12,500.00 | 12,500.00 | 50 |
| 2023-11-29 | 13,120.00 | 13,120.00 | 12,460.00 | 12,780.00 | 12,780.00 | 38 |
| 2023-11-28 | 12,700.00 | 13,520.00 | 12,680.00 | 12,740.00 | 12,740.00 | 96 |
| 2023-11-27 | 13,500.00 | 13,800.00 | 12,780.00 | 12,800.00 | 12,800.00 | 78 |
| 2023-11-24 | 13,540.00 | 14,020.00 | 13,000.00 | 13,220.00 | 13,220.00 | 108 |
| 2023-11-23 | 14,560.00 | 15,400.00 | 13,500.00 | 13,800.00 | 13,800.00 | 309 |
| 2023-11-22 | 13,980.00 | 14,480.00 | 13,460.00 | 14,480.00 | 14,480.00 | 211 |
| 2023-11-21 | 13,720.00 | 13,720.00 | 13,080.00 | 13,180.00 | 13,180.00 | 79 |
| 2023-11-20 | 13,380.00 | 14,200.00 | 13,360.00 | 13,920.00 | 13,920.00 | 25 |
| 2023-11-17 | 13,800.00 | 14,880.00 | 13,480.00 | 13,480.00 | 13,480.00 | 110 |
| 2023-11-16 | 12,700.00 | 14,920.00 | 12,700.00 | 14,000.00 | 14,000.00 | 181 |
| 2023-11-15 | 11,120.00 | 13,600.00 | 10,780.00 | 13,580.00 | 13,580.00 | 508 |
| 2023-11-14 | 12,960.00 | 12,960.00 | 9,940.00 | 11,080.00 | 11,080.00 | 174 |
| 2023-11-13 | 14,280.00 | 14,280.00 | 12,860.00 | 12,860.00 | 12,860.00 | 106 |
| 2023-11-10 | 14,960.00 | 14,960.00 | 13,600.00 | 14,280.00 | 14,280.00 | 184 |
| 2023-11-09 | 14,940.00 | 15,080.00 | 14,920.00 | 15,060.00 | 15,060.00 | 9 |
| 2023-11-08 | 15,160.00 | 15,160.00 | 14,680.00 | 15,040.00 | 15,040.00 | 19 |
| 2023-11-07 | 15,100.00 | 15,240.00 | 15,020.00 | 15,120.00 | 15,120.00 | 14 |
| 2023-11-06 | 15,140.00 | 15,400.00 | 15,100.00 | 15,100.00 | 15,100.00 | 23 |
| 2023-11-03 | 15,300.00 | 15,320.00 | 15,000.00 | 15,020.00 | 15,020.00 | 29 |
| 2023-11-02 | 15,460.00 | 15,600.00 | 15,020.00 | 15,060.00 | 15,060.00 | 34 |
| 2023-11-01 | 14,860.00 | 15,680.00 | 14,860.00 | 15,480.00 | 15,480.00 | 80 |
| 2023-10-31 | 15,180.00 | 15,180.00 | 14,640.00 | 14,900.00 | 14,900.00 | 56 |
| 2023-10-30 | 15,200.00 | 15,440.00 | 15,120.00 | 15,320.00 | 15,320.00 | 34 |
| 2023-10-27 | 15,700.00 | 15,760.00 | 15,040.00 | 15,240.00 | 15,240.00 | 62 |
| 2023-10-26 | 15,880.00 | 15,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | 56 |
| 2023-10-25 | 15,880.00 | 16,100.00 | 15,520.00 | 15,800.00 | 15,800.00 | 105 |
| 2023-10-24 | 15,820.00 | 16,060.00 | 15,400.00 | 15,800.00 | 15,800.00 | 56 |
| 2023-10-23 | 15,680.00 | 16,100.00 | 15,640.00 | 15,640.00 | 15,640.00 | 37 |
| 2023-10-20 | 15,640.00 | 15,860.00 | 15,260.00 | 15,400.00 | 15,400.00 | 58 |
| 2023-10-19 | 15,980.00 | 16,180.00 | 15,340.00 | 15,480.00 | 15,480.00 | 49 |
| 2023-10-18 | 15,720.00 | 16,040.00 | 15,440.00 | 15,780.00 | 15,780.00 | 108 |
| 2023-10-17 | 15,160.00 | 15,900.00 | 15,140.00 | 15,600.00 | 15,600.00 | 172 |
| 2023-10-16 | 15,040.00 | 15,500.00 | 14,660.00 | 15,240.00 | 15,240.00 | 156 |
| 2023-10-13 | 14,860.00 | 15,640.00 | 14,820.00 | 15,280.00 | 15,280.00 | 77 |
| 2023-10-12 | 15,700.00 | 15,700.00 | 14,820.00 | 14,940.00 | 14,940.00 | 119 |
| 2023-10-11 | 15,760.00 | 15,800.00 | 15,200.00 | 15,480.00 | 15,480.00 | 55 |
| 2023-10-10 | 16,040.00 | 16,040.00 | 15,500.00 | 15,860.00 | 15,860.00 | 117 |
| 2023-10-09 | 15,820.00 | 16,100.00 | 15,220.00 | 15,660.00 | 15,660.00 | 98 |
| 2023-10-06 | 15,840.00 | 17,040.00 | 14,800.00 | 15,620.00 | 15,620.00 | 613 |
| 2023-10-05 | 14,940.00 | 16,000.00 | 14,940.00 | 15,260.00 | 15,260.00 | 268 |
| 2023-10-04 | 14,540.00 | 14,900.00 | 14,540.00 | 14,900.00 | 14,900.00 | 42 |
| 2023-10-03 | 14,780.00 | 14,860.00 | 14,380.00 | 14,760.00 | 14,760.00 | 84 |
| 2023-10-02 | 14,960.00 | 14,960.00 | 14,720.00 | 14,920.00 | 14,920.00 | 84 |
| 2023-09-29 | 15,240.00 | 15,260.00 | 14,380.00 | 14,660.00 | 14,660.00 | 69 |
| 2023-09-28 | 15,140.00 | 15,340.00 | 14,920.00 | 14,980.00 | 14,980.00 | 56 |
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.