Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6,550.00 | 6,950.00 | 6,250.00 | 6,300.00 | 6,300.00 | 564 |
| 2026-07-24 | 5,400.00 | 6,750.00 | 5,400.00 | 6,500.00 | 6,500.00 | 2,233 |
| 2026-07-23 | 5,150.00 | 5,800.00 | 5,150.00 | 5,400.00 | 5,400.00 | 2,133 |
| 2026-07-22 | 4,750.00 | 5,450.00 | 4,750.00 | 5,100.00 | 5,100.00 | 717 |
| 2026-07-21 | 4,750.00 | 4,850.00 | 4,650.00 | 4,750.00 | 4,750.00 | 153 |
| 2026-07-20 | 4,600.00 | 4,900.00 | 4,500.00 | 4,650.00 | 4,650.00 | 1,870 |
| 2026-07-17 | 4,500.00 | 4,800.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,366 |
| 2026-07-16 | 4,700.00 | 5,100.00 | 4,300.00 | 4,750.00 | 4,750.00 | 1,810 |
| 2026-07-15 | 4,700.00 | 4,850.00 | 4,400.00 | 4,850.00 | 4,850.00 | 1,348 |
| 2026-07-14 | 4,900.00 | 4,900.00 | 4,400.00 | 4,700.00 | 4,700.00 | 1,652 |
| 2026-07-13 | 4,550.00 | 4,850.00 | 4,500.00 | 4,750.00 | 4,750.00 | 375 |
| 2026-07-10 | 5,400.00 | 5,400.00 | 4,450.00 | 5,000.00 | 5,000.00 | 1,891 |
| 2026-07-09 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 180 |
| 2026-07-08 | 5,500.00 | 5,600.00 | 5,300.00 | 5,350.00 | 5,350.00 | 1,293 |
| 2026-07-07 | 5,350.00 | 5,700.00 | 5,250.00 | 5,350.00 | 5,350.00 | 360 |
| 2026-07-06 | 5,450.00 | 5,750.00 | 5,150.00 | 5,650.00 | 5,650.00 | 492 |
| 2026-07-03 | 5,650.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 74 |
| 2026-07-02 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 103 |
| 2026-07-01 | 5,750.00 | 5,950.00 | 5,600.00 | 5,650.00 | 5,650.00 | 569 |
| 2026-06-30 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 136 |
| 2026-06-29 | 5,700.00 | 6,050.00 | 5,600.00 | 5,650.00 | 5,650.00 | 788 |
| 2026-06-26 | 6,550.00 | 6,550.00 | 5,500.00 | 5,750.00 | 5,750.00 | 884 |
| 2026-06-25 | 6,350.00 | 6,750.00 | 6,250.00 | 6,300.00 | 6,300.00 | 401 |
| 2026-06-24 | 6,450.00 | 6,450.00 | 6,200.00 | 6,200.00 | 6,200.00 | 174 |
| 2026-06-23 | 6,600.00 | 6,950.00 | 6,000.00 | 6,300.00 | 6,300.00 | 909 |
| 2026-06-22 | 6,850.00 | 6,850.00 | 6,300.00 | 6,650.00 | 6,650.00 | 168 |
| 2026-06-19 | 6,850.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | 9 |
| 2026-06-18 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 19 |
| 2026-06-17 | 6,950.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 53 |
| 2026-06-16 | 6,750.00 | 7,250.00 | 6,600.00 | 6,900.00 | 6,900.00 | 388 |
| 2026-06-15 | 6,850.00 | 7,300.00 | 6,800.00 | 6,900.00 | 6,900.00 | 328 |
| 2026-06-11 | 7,300.00 | 7,350.00 | 6,750.00 | 6,900.00 | 6,900.00 | 61 |
| 2026-06-10 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 39 |
| 2026-06-09 | 6,900.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 34 |
| 2026-06-08 | 7,150.00 | 7,150.00 | 6,800.00 | 6,850.00 | 6,850.00 | 29 |
| 2026-06-05 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 8 |
| 2026-06-04 | 7,000.00 | 7,050.00 | 6,850.00 | 7,000.00 | 7,000.00 | 45 |
| 2026-06-03 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0 |
| 2026-06-02 | 7,100.00 | 7,150.00 | 6,450.00 | 6,700.00 | 6,700.00 | 294 |
| 2026-06-01 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 18 |
| 2026-05-29 | 6,850.00 | 7,600.00 | 6,850.00 | 7,150.00 | 7,150.00 | 99 |
| 2026-05-28 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 6,950.00 | 47 |
| 2026-05-27 | 7,100.00 | 7,150.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6 |
| 2026-05-26 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1 |
| 2026-05-25 | 7,100.00 | 7,300.00 | 7,050.00 | 7,050.00 | 7,050.00 | 5 |
| 2026-05-22 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | 14 |
| 2026-05-21 | 7,200.00 | 7,700.00 | 7,050.00 | 7,050.00 | 7,050.00 | 487 |
| 2026-05-20 | 6,950.00 | 7,750.00 | 6,950.00 | 7,100.00 | 7,100.00 | 263 |
| 2026-05-19 | 6,900.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,900.00 | 10 |
| 2026-05-18 | 6,950.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 78 |
| 2026-05-15 | 7,050.00 | 7,050.00 | 6,850.00 | 6,900.00 | 6,900.00 | 15 |
| 2026-05-14 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 10 |
| 2026-05-13 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 5 |
| 2026-05-12 | 7,350.00 | 7,350.00 | 6,900.00 | 7,000.00 | 7,000.00 | 112 |
| 2026-05-11 | 7,250.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | 4 |
| 2026-05-08 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2 |
| 2026-05-07 | 7,150.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 2 |
| 2026-05-06 | 7,200.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | 14 |
| 2026-05-05 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-05-04 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 8 |
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.