Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 6,680.00 | 6,680.00 | 6,500.00 | 6,640.00 | 6,640.00 | 84 |
| 2023-04-06 | 6,640.00 | 6,740.00 | 6,540.00 | 6,640.00 | 6,640.00 | 68 |
| 2023-04-05 | 6,580.00 | 6,640.00 | 6,420.00 | 6,640.00 | 6,640.00 | 120 |
| 2023-04-04 | 6,620.00 | 6,700.00 | 6,400.00 | 6,560.00 | 6,560.00 | 122 |
| 2023-04-03 | 6,600.00 | 6,680.00 | 6,520.00 | 6,600.00 | 6,600.00 | 231 |
| 2023-03-31 | 6,660.00 | 6,700.00 | 6,460.00 | 6,520.00 | 6,520.00 | 97 |
| 2023-03-30 | 6,600.00 | 6,700.00 | 6,540.00 | 6,680.00 | 6,680.00 | 63 |
| 2023-03-29 | 6,520.00 | 6,700.00 | 6,420.00 | 6,580.00 | 6,580.00 | 72 |
| 2023-03-28 | 6,440.00 | 6,680.00 | 6,440.00 | 6,540.00 | 6,540.00 | 233 |
| 2023-03-27 | 6,320.00 | 6,560.00 | 6,260.00 | 6,460.00 | 6,460.00 | 196 |
| 2023-03-24 | 6,340.00 | 6,500.00 | 6,240.00 | 6,340.00 | 6,340.00 | 168 |
| 2023-03-23 | 6,320.00 | 6,500.00 | 6,220.00 | 6,300.00 | 6,300.00 | 95 |
| 2023-03-22 | 6,220.00 | 6,400.00 | 6,180.00 | 6,280.00 | 6,280.00 | 58 |
| 2023-03-21 | 6,180.00 | 6,340.00 | 6,180.00 | 6,300.00 | 6,300.00 | 45 |
| 2023-03-20 | 6,260.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,280.00 | 60 |
| 2023-03-17 | 6,240.00 | 6,320.00 | 6,220.00 | 6,300.00 | 6,300.00 | 38 |
| 2023-03-16 | 6,340.00 | 6,380.00 | 6,220.00 | 6,300.00 | 6,300.00 | 132 |
| 2023-03-15 | 6,380.00 | 6,400.00 | 6,260.00 | 6,320.00 | 6,320.00 | 39 |
| 2023-03-14 | 6,300.00 | 6,400.00 | 6,120.00 | 6,320.00 | 6,320.00 | 123 |
| 2023-03-13 | 6,460.00 | 6,560.00 | 6,200.00 | 6,380.00 | 6,380.00 | 188 |
| 2023-03-10 | 6,520.00 | 6,560.00 | 6,400.00 | 6,420.00 | 6,420.00 | 30 |
| 2023-03-09 | 6,600.00 | 6,840.00 | 6,440.00 | 6,440.00 | 6,440.00 | 209 |
| 2023-03-07 | 6,460.00 | 7,000.00 | 6,380.00 | 6,460.00 | 6,460.00 | 654 |
| 2023-03-06 | 6,380.00 | 6,500.00 | 6,180.00 | 6,300.00 | 6,300.00 | 348 |
| 2023-03-03 | 6,400.00 | 6,460.00 | 6,100.00 | 6,300.00 | 6,300.00 | 232 |
| 2023-03-02 | 6,380.00 | 6,440.00 | 6,040.00 | 6,300.00 | 6,300.00 | 224 |
| 2023-03-01 | 5,820.00 | 6,920.00 | 5,820.00 | 6,340.00 | 6,340.00 | 2,299 |
| 2023-02-28 | 5,720.00 | 6,040.00 | 5,720.00 | 5,780.00 | 5,780.00 | 196 |
| 2023-02-27 | 5,680.00 | 5,940.00 | 5,600.00 | 5,760.00 | 5,760.00 | 112 |
| 2023-02-24 | 5,880.00 | 5,920.00 | 5,680.00 | 5,760.00 | 5,760.00 | 106 |
| 2023-02-22 | 6,040.00 | 6,340.00 | 5,800.00 | 5,880.00 | 5,880.00 | 411 |
| 2023-02-21 | 5,820.00 | 6,860.00 | 5,620.00 | 6,040.00 | 6,040.00 | 4,395 |
| 2023-02-20 | 5,520.00 | 5,760.00 | 5,500.00 | 5,680.00 | 5,680.00 | 31 |
| 2023-02-17 | 5,500.00 | 5,680.00 | 5,420.00 | 5,680.00 | 5,680.00 | 32 |
| 2023-02-16 | 5,620.00 | 5,940.00 | 5,480.00 | 5,580.00 | 5,580.00 | 76 |
| 2023-02-15 | 5,660.00 | 6,000.00 | 5,400.00 | 5,520.00 | 5,520.00 | 252 |
| 2023-02-14 | 6,220.00 | 6,220.00 | 5,680.00 | 5,780.00 | 5,780.00 | 322 |
| 2023-02-13 | 5,900.00 | 6,820.00 | 5,820.00 | 6,080.00 | 6,080.00 | 834 |
| 2023-02-10 | 6,120.00 | 6,120.00 | 5,840.00 | 6,000.00 | 6,000.00 | 126 |
| 2023-02-09 | 6,300.00 | 6,300.00 | 5,920.00 | 6,100.00 | 6,100.00 | 599 |
| 2023-02-08 | 6,040.00 | 6,520.00 | 6,040.00 | 6,380.00 | 6,380.00 | 298 |
| 2023-02-07 | 6,700.00 | 6,700.00 | 6,340.00 | 6,520.00 | 6,520.00 | 281 |
| 2023-02-06 | 6,680.00 | 7,040.00 | 6,440.00 | 6,660.00 | 6,660.00 | 288 |
| 2023-02-03 | 6,720.00 | 7,220.00 | 6,220.00 | 6,780.00 | 6,780.00 | 1,336 |
| 2023-02-02 | 5,820.00 | 8,260.00 | 5,580.00 | 6,900.00 | 6,900.00 | 7,375 |
| 2023-02-01 | 5,100.00 | 6,800.00 | 5,080.00 | 6,000.00 | 6,000.00 | 5,498 |
| 2023-01-31 | 5,300.00 | 5,320.00 | 4,940.00 | 5,080.00 | 5,080.00 | 252 |
| 2023-01-30 | 5,120.00 | 5,400.00 | 5,000.00 | 5,180.00 | 5,180.00 | 82 |
| 2023-01-27 | 5,320.00 | 5,400.00 | 4,860.00 | 5,260.00 | 5,260.00 | 135 |
| 2023-01-26 | 4,920.00 | 5,180.00 | 4,800.00 | 5,060.00 | 5,060.00 | 162 |
| 2023-01-25 | 4,980.00 | 5,100.00 | 4,820.00 | 4,880.00 | 4,880.00 | 69 |
| 2023-01-24 | 4,940.00 | 5,220.00 | 4,880.00 | 4,980.00 | 4,980.00 | 74 |
| 2023-01-23 | 4,760.00 | 5,500.00 | 4,660.00 | 5,040.00 | 5,040.00 | 770 |
| 2023-01-20 | 4,540.00 | 4,840.00 | 4,540.00 | 4,800.00 | 4,800.00 | 44 |
| 2023-01-19 | 4,720.00 | 4,880.00 | 4,520.00 | 4,620.00 | 4,620.00 | 145 |
| 2023-01-18 | 4,960.00 | 4,980.00 | 4,700.00 | 4,760.00 | 4,760.00 | 138 |
| 2023-01-17 | 4,840.00 | 5,420.00 | 4,680.00 | 4,800.00 | 4,800.00 | 628 |
| 2023-01-16 | 4,880.00 | 5,000.00 | 4,820.00 | 4,860.00 | 4,860.00 | 70 |
| 2023-01-13 | 4,940.00 | 5,000.00 | 4,780.00 | 4,900.00 | 4,900.00 | 51 |
| 2023-01-12 | 4,920.00 | 5,040.00 | 4,840.00 | 4,900.00 | 4,900.00 | 25 |
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.