Public joint-stock company Vyborg Shipyard historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9,140.00	9,300.00	9,000.00	9,060.00	9,060.00	130
2023-07-04	9,160.00	9,340.00	8,960.00	9,100.00	9,100.00	158
2023-07-03	9,160.00	9,560.00	9,140.00	9,240.00	9,240.00	153
2023-06-30	9,740.00	9,740.00	9,200.00	9,380.00	9,380.00	301
2023-06-29	9,300.00	9,880.00	9,000.00	9,800.00	9,800.00	1,141
2023-06-28	9,460.00	9,920.00	8,900.00	9,180.00	9,180.00	609
2023-06-27	11,500.00	13,240.00	9,300.00	9,460.00	9,460.00	3,227
2023-06-26	8,080.00	10,460.00	7,900.00	10,460.00	10,460.00	2,651
2023-06-23	7,080.00	8,600.00	7,080.00	7,480.00	7,480.00	1,041
2023-06-22	7,160.00	7,220.00	6,940.00	7,080.00	7,080.00	148
2023-06-21	7,200.00	7,440.00	7,020.00	7,160.00	7,160.00	168
2023-06-20	6,980.00	7,180.00	6,840.00	7,180.00	7,180.00	94
2023-06-19	7,180.00	7,700.00	6,840.00	7,020.00	7,020.00	290
2023-06-16	6,840.00	7,200.00	6,800.00	7,160.00	7,160.00	188
2023-06-15	6,760.00	6,900.00	6,720.00	6,820.00	6,820.00	54
2023-06-14	7,000.00	7,080.00	6,740.00	6,820.00	6,820.00	226
2023-06-13	6,940.00	6,980.00	6,800.00	6,880.00	6,880.00	92
2023-06-09	6,760.00	6,960.00	6,680.00	6,920.00	6,920.00	289
2023-06-08	6,740.00	6,780.00	6,680.00	6,700.00	6,700.00	23
2023-06-07	6,700.00	6,760.00	6,640.00	6,720.00	6,720.00	32
2023-06-06	6,640.00	6,720.00	6,620.00	6,700.00	6,700.00	12
2023-06-05	6,680.00	6,760.00	6,620.00	6,660.00	6,660.00	55
2023-06-02	6,620.00	6,680.00	6,540.00	6,680.00	6,680.00	37
2023-06-01	6,700.00	6,700.00	6,640.00	6,700.00	6,700.00	15
2023-05-31	6,640.00	6,700.00	6,460.00	6,680.00	6,680.00	46
2023-05-30	6,700.00	6,780.00	6,660.00	6,740.00	6,740.00	32
2023-05-29	6,700.00	6,800.00	6,680.00	6,780.00	6,780.00	20
2023-05-26	6,740.00	6,760.00	6,720.00	6,760.00	6,760.00	40
2023-05-25	6,620.00	6,800.00	6,620.00	6,800.00	6,800.00	27
2023-05-24	6,620.00	6,700.00	6,620.00	6,700.00	6,700.00	15
2023-05-23	6,640.00	6,640.00	6,460.00	6,600.00	6,600.00	30
2023-05-22	6,560.00	6,720.00	6,460.00	6,700.00	6,700.00	64
2023-05-19	6,540.00	6,660.00	6,520.00	6,520.00	6,520.00	27
2023-05-18	6,660.00	6,720.00	6,540.00	6,600.00	6,600.00	37
2023-05-17	6,660.00	6,700.00	6,600.00	6,700.00	6,700.00	20
2023-05-16	6,640.00	6,740.00	6,640.00	6,680.00	6,680.00	16
2023-05-15	6,840.00	6,860.00	6,640.00	6,700.00	6,700.00	65
2023-05-12	6,660.00	6,880.00	6,520.00	6,740.00	6,740.00	121
2023-05-11	6,380.00	6,700.00	6,380.00	6,700.00	6,700.00	253
2023-05-10	6,400.00	6,460.00	6,360.00	6,420.00	6,420.00	82
2023-05-08	6,420.00	6,420.00	6,340.00	6,400.00	6,400.00	7
2023-05-05	6,500.00	6,500.00	6,340.00	6,360.00	6,360.00	34
2023-05-04	6,460.00	6,480.00	6,460.00	6,460.00	6,460.00	5
2023-05-03	6,620.00	6,640.00	6,420.00	6,460.00	6,460.00	95
2023-05-02	6,880.00	6,880.00	6,620.00	6,640.00	6,640.00	101
2023-04-28	6,940.00	6,940.00	6,800.00	6,840.00	6,840.00	61
2023-04-27	7,000.00	7,080.00	6,940.00	6,940.00	6,940.00	24
2023-04-26	7,060.00	7,160.00	6,900.00	7,020.00	7,020.00	113
2023-04-25	6,920.00	7,060.00	6,840.00	7,060.00	7,060.00	62
2023-04-24	6,820.00	7,040.00	6,800.00	6,940.00	6,940.00	84
2023-04-21	6,860.00	6,900.00	6,780.00	6,900.00	6,900.00	59
2023-04-20	6,980.00	6,980.00	6,800.00	6,900.00	6,900.00	78
2023-04-19	6,920.00	7,180.00	6,880.00	6,960.00	6,960.00	238
2023-04-18	7,000.00	7,000.00	6,820.00	6,920.00	6,920.00	102
2023-04-17	7,060.00	7,060.00	6,800.00	6,980.00	6,980.00	151
2023-04-14	6,780.00	6,980.00	6,780.00	6,960.00	6,960.00	140
2023-04-13	6,880.00	7,240.00	6,780.00	6,800.00	6,800.00	413
2023-04-12	6,900.00	7,020.00	6,600.00	6,860.00	6,860.00	429
2023-04-11	6,640.00	7,180.00	6,540.00	6,720.00	6,720.00	465
2023-04-10	6,680.00	6,780.00	6,540.00	6,700.00	6,700.00	201

← NewerPage 15 of 22 · 1,270 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.