Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 3 |
| 2026-04-29 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | 3 |
| 2026-04-28 | 7,400.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | 5 |
| 2026-04-27 | 7,650.00 | 7,650.00 | 7,400.00 | 7,450.00 | 7,450.00 | 13 |
| 2026-04-24 | 7,650.00 | 7,750.00 | 7,350.00 | 7,650.00 | 7,650.00 | 104 |
| 2026-04-23 | 7,450.00 | 7,750.00 | 7,450.00 | 7,500.00 | 7,500.00 | 38 |
| 2026-04-22 | 7,350.00 | 7,600.00 | 7,350.00 | 7,400.00 | 7,400.00 | 171 |
| 2026-04-21 | 7,500.00 | 7,650.00 | 7,250.00 | 7,450.00 | 7,450.00 | 144 |
| 2026-04-20 | 7,350.00 | 7,600.00 | 7,250.00 | 7,250.00 | 7,250.00 | 305 |
| 2026-04-17 | 7,350.00 | 7,550.00 | 7,250.00 | 7,350.00 | 7,350.00 | 101 |
| 2026-04-16 | 7,400.00 | 7,600.00 | 7,150.00 | 7,250.00 | 7,250.00 | 917 |
| 2026-04-15 | 7,400.00 | 7,600.00 | 7,250.00 | 7,450.00 | 7,450.00 | 41 |
| 2026-04-14 | 7,500.00 | 7,700.00 | 7,000.00 | 7,450.00 | 7,450.00 | 57 |
| 2026-04-13 | 7,650.00 | 7,850.00 | 7,250.00 | 7,600.00 | 7,600.00 | 128 |
| 2026-04-10 | 7,850.00 | 8,050.00 | 7,750.00 | 7,750.00 | 7,750.00 | 243 |
| 2026-04-09 | 7,800.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 19 |
| 2026-04-08 | 7,900.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 37 |
| 2026-04-07 | 7,800.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,850.00 | 28 |
| 2026-04-06 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 40 |
| 2026-04-03 | 7,850.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 38 |
| 2026-04-02 | 7,900.00 | 7,900.00 | 7,800.00 | 7,850.00 | 7,850.00 | 65 |
| 2026-04-01 | 7,800.00 | 7,900.00 | 7,600.00 | 7,850.00 | 7,850.00 | 61 |
| 2026-03-31 | 8,000.00 | 8,800.00 | 7,700.00 | 7,950.00 | 7,950.00 | 260 |
| 2026-03-30 | 8,050.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 71 |
| 2026-03-27 | 8,800.00 | 9,200.00 | 7,700.00 | 8,300.00 | 8,300.00 | 405 |
| 2026-03-26 | 8,500.00 | 8,750.00 | 8,500.00 | 8,500.00 | 8,500.00 | 24 |
| 2026-03-25 | 8,600.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 3 |
| 2026-03-24 | 8,550.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 8 |
| 2026-03-23 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 7 |
| 2026-03-20 | 8,700.00 | 8,750.00 | 8,650.00 | 8,700.00 | 8,700.00 | 41 |
| 2026-03-19 | 8,750.00 | 8,850.00 | 8,700.00 | 8,750.00 | 8,750.00 | 12 |
| 2026-03-18 | 8,800.00 | 8,850.00 | 8,700.00 | 8,750.00 | 8,750.00 | 49 |
| 2026-03-17 | 9,000.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 206 |
| 2026-03-16 | 8,800.00 | 9,150.00 | 8,800.00 | 9,050.00 | 9,050.00 | 165 |
| 2026-03-13 | 8,850.00 | 9,000.00 | 8,800.00 | 8,950.00 | 8,950.00 | 217 |
| 2026-03-12 | 9,200.00 | 9,350.00 | 8,900.00 | 9,000.00 | 9,000.00 | 77 |
| 2026-03-11 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 48 |
| 2026-03-10 | 9,300.00 | 9,950.00 | 9,150.00 | 9,150.00 | 9,150.00 | 70 |
| 2026-03-09 | 8,800.00 | 10,300.00 | 8,800.00 | 9,350.00 | 9,350.00 | 187 |
| 2026-03-06 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 8,850.00 | 53 |
| 2026-03-05 | 8,800.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,800.00 | 18 |
| 2026-03-04 | 8,850.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,850.00 | 3 |
| 2026-03-03 | 8,850.00 | 8,900.00 | 8,850.00 | 8,900.00 | 8,900.00 | 8 |
| 2026-03-02 | 9,150.00 | 9,200.00 | 9,000.00 | 9,050.00 | 9,050.00 | 58 |
| 2026-02-27 | 9,150.00 | 9,300.00 | 9,050.00 | 9,050.00 | 9,050.00 | 5 |
| 2026-02-26 | 9,100.00 | 9,150.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9 |
| 2026-02-25 | 8,850.00 | 9,100.00 | 8,850.00 | 8,900.00 | 8,900.00 | 64 |
| 2026-02-24 | 8,750.00 | 8,950.00 | 8,750.00 | 8,900.00 | 8,900.00 | 7 |
| 2026-02-20 | 8,950.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | 62 |
| 2026-02-19 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2026-02-18 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,950.00 | 24 |
| 2026-02-17 | 8,900.00 | 9,100.00 | 8,850.00 | 8,900.00 | 8,900.00 | 15 |
| 2026-02-16 | 9,350.00 | 9,400.00 | 8,750.00 | 9,150.00 | 9,150.00 | 140 |
| 2026-02-13 | 9,400.00 | 9,700.00 | 9,100.00 | 9,450.00 | 9,450.00 | 135 |
| 2026-02-12 | 9,600.00 | 9,850.00 | 9,200.00 | 9,700.00 | 9,700.00 | 91 |
| 2026-02-11 | 9,350.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 43 |
| 2026-02-10 | 9,000.00 | 9,400.00 | 9,000.00 | 9,150.00 | 9,150.00 | 126 |
| 2026-02-09 | 8,900.00 | 9,500.00 | 8,900.00 | 9,050.00 | 9,050.00 | 87 |
| 2026-02-06 | 8,800.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,750.00 | 89 |
| 2026-02-05 | 8,950.00 | 8,950.00 | 8,750.00 | 8,950.00 | 8,950.00 | 30 |
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.