Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9,050.00 | 9,050.00 | 8,850.00 | 9,050.00 | 9,050.00 | 14 |
| 2026-02-03 | 8,850.00 | 9,100.00 | 8,850.00 | 8,950.00 | 8,950.00 | 36 |
| 2026-02-02 | 9,150.00 | 9,150.00 | 8,850.00 | 8,900.00 | 8,900.00 | 19 |
| 2026-01-30 | 9,100.00 | 9,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | 118 |
| 2026-01-29 | 8,900.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 212 |
| 2026-01-28 | 9,000.00 | 9,200.00 | 8,750.00 | 9,000.00 | 9,000.00 | 304 |
| 2026-01-27 | 8,350.00 | 9,350.00 | 8,350.00 | 8,600.00 | 8,600.00 | 522 |
| 2026-01-26 | 8,350.00 | 8,400.00 | 8,250.00 | 8,400.00 | 8,400.00 | 29 |
| 2026-01-23 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 11 |
| 2026-01-22 | 8,350.00 | 8,500.00 | 8,050.00 | 8,450.00 | 8,450.00 | 109 |
| 2026-01-21 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 31 |
| 2026-01-20 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2026-01-19 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | 74 |
| 2026-01-16 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 5 |
| 2026-01-15 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 60 |
| 2026-01-14 | 8,300.00 | 8,300.00 | 8,200.00 | 8,250.00 | 8,250.00 | 29 |
| 2026-01-13 | 8,050.00 | 8,200.00 | 8,000.00 | 8,150.00 | 8,150.00 | 9 |
| 2026-01-12 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 1 |
| 2026-01-09 | 8,100.00 | 8,500.00 | 8,050.00 | 8,150.00 | 8,150.00 | 87 |
| 2026-01-08 | 8,000.00 | 8,100.00 | 7,900.00 | 8,050.00 | 8,050.00 | 68 |
| 2026-01-06 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 70 |
| 2026-01-05 | 7,850.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,950.00 | 19 |
| 2025-12-30 | 7,900.00 | 7,900.00 | 7,850.00 | 7,900.00 | 7,900.00 | 20 |
| 2025-12-29 | 7,800.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,950.00 | 28 |
| 2025-12-26 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 2 |
| 2025-12-25 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7 |
| 2025-12-24 | 7,900.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | 5 |
| 2025-12-23 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2 |
| 2025-12-22 | 8,050.00 | 8,100.00 | 7,850.00 | 7,850.00 | 7,850.00 | 45 |
| 2025-12-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8 |
| 2025-12-18 | 7,850.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | 12 |
| 2025-12-17 | 7,900.00 | 8,050.00 | 7,850.00 | 7,900.00 | 7,900.00 | 29 |
| 2025-12-16 | 7,800.00 | 7,950.00 | 7,800.00 | 7,950.00 | 7,950.00 | 11 |
| 2025-12-15 | 7,850.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,850.00 | 5 |
| 2025-12-12 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 10 |
| 2025-12-11 | 8,000.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 10 |
| 2025-12-10 | 8,000.00 | 8,050.00 | 7,850.00 | 7,900.00 | 7,900.00 | 6 |
| 2025-12-09 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0 |
| 2025-12-08 | 8,050.00 | 8,200.00 | 7,900.00 | 7,950.00 | 7,950.00 | 30 |
| 2025-12-05 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5 |
| 2025-12-04 | 7,800.00 | 8,150.00 | 7,800.00 | 7,900.00 | 7,900.00 | 73 |
| 2025-12-03 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2025-12-02 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1 |
| 2025-12-01 | 7,800.00 | 7,850.00 | 7,750.00 | 7,850.00 | 7,850.00 | 11 |
| 2025-11-28 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 2 |
| 2025-11-27 | 7,700.00 | 7,750.00 | 7,700.00 | 7,750.00 | 7,750.00 | 8 |
| 2025-11-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2025-11-25 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2025-11-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2025-11-21 | 7,950.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,850.00 | 8 |
| 2025-11-20 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2 |
| 2025-11-19 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2 |
| 2025-11-18 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0 |
| 2025-11-17 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2 |
| 2025-11-14 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 57 |
| 2025-11-13 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 4 |
| 2025-11-12 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1 |
| 2025-11-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2025-11-10 | 7,900.00 | 7,900.00 | 7,750.00 | 7,750.00 | 7,750.00 | 31 |
| 2025-11-07 | 7,750.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,750.00 | 4 |
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.