Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 15,040.00 | 15,300.00 | 14,900.00 | 15,040.00 | 15,040.00 | 73 |
| 2023-09-26 | 15,300.00 | 15,360.00 | 14,480.00 | 15,080.00 | 15,080.00 | 125 |
| 2023-09-25 | 15,020.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | 90 |
| 2023-09-22 | 14,120.00 | 15,600.00 | 13,820.00 | 15,020.00 | 15,020.00 | 198 |
| 2023-09-21 | 15,760.00 | 16,440.00 | 14,040.00 | 14,700.00 | 14,700.00 | 237 |
| 2023-09-20 | 14,620.00 | 15,760.00 | 13,420.00 | 15,400.00 | 15,400.00 | 188 |
| 2023-09-19 | 15,760.00 | 15,760.00 | 14,700.00 | 15,140.00 | 15,140.00 | 114 |
| 2023-09-18 | 17,040.00 | 17,060.00 | 15,660.00 | 15,960.00 | 15,960.00 | 184 |
| 2023-09-15 | 13,740.00 | 16,800.00 | 13,740.00 | 16,320.00 | 16,320.00 | 383 |
| 2023-09-14 | 17,960.00 | 17,980.00 | 10,420.00 | 15,200.00 | 15,200.00 | 709 |
| 2023-09-13 | 17,600.00 | 18,200.00 | 17,000.00 | 17,360.00 | 17,360.00 | 277 |
| 2023-09-12 | 16,640.00 | 18,400.00 | 16,640.00 | 17,800.00 | 17,800.00 | 1,010 |
| 2023-09-11 | 17,300.00 | 17,300.00 | 16,200.00 | 16,540.00 | 16,540.00 | 386 |
| 2023-09-08 | 17,260.00 | 20,500.00 | 16,760.00 | 16,900.00 | 16,900.00 | 2,704 |
| 2023-09-07 | 17,800.00 | 18,100.00 | 16,460.00 | 16,460.00 | 16,460.00 | 241 |
| 2023-09-06 | 17,700.00 | 18,000.00 | 17,320.00 | 17,500.00 | 17,500.00 | 95 |
| 2023-09-05 | 18,360.00 | 18,380.00 | 17,700.00 | 17,980.00 | 17,980.00 | 185 |
| 2023-09-04 | 17,480.00 | 18,500.00 | 17,000.00 | 17,820.00 | 17,820.00 | 571 |
| 2023-09-01 | 16,480.00 | 17,300.00 | 16,120.00 | 17,080.00 | 17,080.00 | 392 |
| 2023-08-31 | 16,720.00 | 16,760.00 | 16,200.00 | 16,420.00 | 16,420.00 | 133 |
| 2023-08-30 | 16,840.00 | 16,920.00 | 15,800.00 | 16,660.00 | 16,660.00 | 227 |
| 2023-08-29 | 16,560.00 | 18,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1,008 |
| 2023-08-28 | 16,200.00 | 16,460.00 | 16,060.00 | 16,200.00 | 16,200.00 | 164 |
| 2023-08-25 | 16,160.00 | 16,340.00 | 16,000.00 | 16,000.00 | 16,000.00 | 84 |
| 2023-08-24 | 16,200.00 | 16,460.00 | 15,640.00 | 15,960.00 | 15,960.00 | 261 |
| 2023-08-23 | 16,100.00 | 16,260.00 | 15,980.00 | 16,100.00 | 16,100.00 | 72 |
| 2023-08-22 | 16,020.00 | 16,260.00 | 15,820.00 | 16,060.00 | 16,060.00 | 67 |
| 2023-08-21 | 16,520.00 | 16,560.00 | 16,000.00 | 16,100.00 | 16,100.00 | 84 |
| 2023-08-18 | 16,620.00 | 17,320.00 | 15,480.00 | 15,900.00 | 15,900.00 | 571 |
| 2023-08-17 | 14,780.00 | 16,200.00 | 14,780.00 | 16,200.00 | 16,200.00 | 638 |
| 2023-08-16 | 15,500.00 | 15,980.00 | 14,400.00 | 14,740.00 | 14,740.00 | 383 |
| 2023-08-15 | 15,600.00 | 16,240.00 | 14,520.00 | 15,400.00 | 15,400.00 | 430 |
| 2023-08-14 | 17,200.00 | 17,200.00 | 15,040.00 | 15,960.00 | 15,960.00 | 1,393 |
| 2023-08-11 | 16,060.00 | 19,620.00 | 14,060.00 | 17,200.00 | 17,200.00 | 5,525 |
| 2023-08-10 | 10,200.00 | 14,600.00 | 10,200.00 | 14,600.00 | 14,600.00 | 5,035 |
| 2023-08-09 | 10,160.00 | 10,500.00 | 10,100.00 | 10,440.00 | 10,440.00 | 128 |
| 2023-08-08 | 10,480.00 | 10,820.00 | 10,140.00 | 10,180.00 | 10,180.00 | 122 |
| 2023-08-07 | 10,240.00 | 11,000.00 | 10,080.00 | 10,520.00 | 10,520.00 | 591 |
| 2023-08-04 | 10,380.00 | 11,000.00 | 9,840.00 | 10,020.00 | 10,020.00 | 493 |
| 2023-08-03 | 10,620.00 | 10,640.00 | 10,380.00 | 10,380.00 | 10,380.00 | 125 |
| 2023-08-02 | 10,520.00 | 10,880.00 | 10,240.00 | 10,540.00 | 10,540.00 | 397 |
| 2023-08-01 | 10,120.00 | 10,700.00 | 10,060.00 | 10,460.00 | 10,460.00 | 214 |
| 2023-07-31 | 10,020.00 | 10,280.00 | 9,920.00 | 10,280.00 | 10,280.00 | 91 |
| 2023-07-28 | 10,020.00 | 10,020.00 | 9,880.00 | 9,960.00 | 9,960.00 | 63 |
| 2023-07-27 | 9,980.00 | 10,140.00 | 9,800.00 | 10,080.00 | 10,080.00 | 171 |
| 2023-07-26 | 10,160.00 | 10,180.00 | 9,700.00 | 9,980.00 | 9,980.00 | 93 |
| 2023-07-25 | 9,960.00 | 10,200.00 | 9,780.00 | 10,000.00 | 10,000.00 | 138 |
| 2023-07-24 | 9,900.00 | 10,180.00 | 9,700.00 | 9,980.00 | 9,980.00 | 99 |
| 2023-07-21 | 9,880.00 | 9,940.00 | 9,580.00 | 9,700.00 | 9,700.00 | 102 |
| 2023-07-20 | 9,920.00 | 9,960.00 | 9,380.00 | 9,780.00 | 9,780.00 | 202 |
| 2023-07-19 | 10,220.00 | 10,380.00 | 9,620.00 | 9,940.00 | 9,940.00 | 275 |
| 2023-07-18 | 9,160.00 | 11,400.00 | 9,120.00 | 10,180.00 | 10,180.00 | 4,675 |
| 2023-07-17 | 8,880.00 | 9,000.00 | 8,740.00 | 8,920.00 | 8,920.00 | 275 |
| 2023-07-14 | 8,760.00 | 8,960.00 | 8,760.00 | 8,920.00 | 8,920.00 | 41 |
| 2023-07-13 | 8,960.00 | 8,960.00 | 8,860.00 | 8,940.00 | 8,940.00 | 31 |
| 2023-07-12 | 8,840.00 | 8,980.00 | 8,760.00 | 8,940.00 | 8,940.00 | 58 |
| 2023-07-11 | 8,820.00 | 9,020.00 | 8,680.00 | 8,860.00 | 8,860.00 | 84 |
| 2023-07-10 | 8,680.00 | 8,900.00 | 8,540.00 | 8,820.00 | 8,820.00 | 180 |
| 2023-07-07 | 9,040.00 | 9,060.00 | 8,620.00 | 8,800.00 | 8,800.00 | 157 |
| 2023-07-06 | 9,000.00 | 9,080.00 | 8,620.00 | 8,980.00 | 8,980.00 | 167 |
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.