Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7,750.00 | 7,850.00 | 7,750.00 | 7,750.00 | 7,750.00 | 4 |
| 2025-11-06 | 7,800.00 | 7,850.00 | 7,600.00 | 7,800.00 | 7,800.00 | 53 |
| 2025-11-05 | 8,050.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 10 |
| 2025-11-03 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1 |
| 2025-11-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-10-31 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-10-30 | 8,250.00 | 8,250.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4 |
| 2025-10-29 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 4 |
| 2025-10-28 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-10-27 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | 33 |
| 2025-10-24 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3 |
| 2025-10-23 | 8,200.00 | 8,200.00 | 7,950.00 | 8,100.00 | 8,100.00 | 12 |
| 2025-10-22 | 8,400.00 | 8,500.00 | 8,050.00 | 8,050.00 | 8,050.00 | 31 |
| 2025-10-21 | 8,100.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | 187 |
| 2025-10-20 | 7,950.00 | 8,200.00 | 7,950.00 | 8,050.00 | 8,050.00 | 6 |
| 2025-10-17 | 8,000.00 | 8,200.00 | 7,950.00 | 7,950.00 | 7,950.00 | 11 |
| 2025-10-16 | 7,700.00 | 7,900.00 | 7,700.00 | 7,850.00 | 7,850.00 | 26 |
| 2025-10-15 | 7,700.00 | 7,850.00 | 7,700.00 | 7,800.00 | 7,800.00 | 4 |
| 2025-10-14 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 7,700.00 | 15 |
| 2025-10-13 | 7,700.00 | 8,000.00 | 7,700.00 | 7,750.00 | 7,750.00 | 8 |
| 2025-10-10 | 7,800.00 | 7,950.00 | 7,600.00 | 7,600.00 | 7,600.00 | 19 |
| 2025-10-09 | 7,600.00 | 7,750.00 | 7,600.00 | 7,650.00 | 7,650.00 | 4 |
| 2025-10-08 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 11 |
| 2025-10-07 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1 |
| 2025-10-06 | 7,700.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | 45 |
| 2025-10-03 | 8,050.00 | 8,100.00 | 7,450.00 | 7,650.00 | 7,650.00 | 66 |
| 2025-10-02 | 8,100.00 | 8,200.00 | 7,850.00 | 7,900.00 | 7,900.00 | 133 |
| 2025-10-01 | 8,200.00 | 8,300.00 | 8,050.00 | 8,050.00 | 8,050.00 | 25 |
| 2025-09-30 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8 |
| 2025-09-29 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2025-09-26 | 8,050.00 | 8,300.00 | 8,050.00 | 8,150.00 | 8,150.00 | 33 |
| 2025-09-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-09-24 | 8,000.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6 |
| 2025-09-23 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 12 |
| 2025-09-22 | 8,050.00 | 8,150.00 | 8,050.00 | 8,100.00 | 8,100.00 | 7 |
| 2025-09-19 | 8,100.00 | 8,350.00 | 8,050.00 | 8,100.00 | 8,100.00 | 27 |
| 2025-09-18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2 |
| 2025-09-17 | 8,150.00 | 8,350.00 | 8,150.00 | 8,300.00 | 8,300.00 | 8 |
| 2025-09-16 | 8,100.00 | 8,350.00 | 8,100.00 | 8,150.00 | 8,150.00 | 71 |
| 2025-09-15 | 8,150.00 | 8,300.00 | 7,950.00 | 8,150.00 | 8,150.00 | 24 |
| 2025-09-12 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 2 |
| 2025-09-11 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 12 |
| 2025-09-10 | 8,300.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | 12 |
| 2025-09-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3 |
| 2025-09-08 | 8,250.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 18 |
| 2025-09-05 | 8,000.00 | 8,250.00 | 8,000.00 | 8,250.00 | 8,250.00 | 13 |
| 2025-09-04 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | 16 |
| 2025-09-03 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 9 |
| 2025-09-02 | 8,100.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | 17 |
| 2025-09-01 | 8,200.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | 14 |
| 2025-08-29 | 8,050.00 | 8,150.00 | 8,000.00 | 8,100.00 | 8,100.00 | 10 |
| 2025-08-28 | 8,150.00 | 8,200.00 | 7,950.00 | 8,200.00 | 8,200.00 | 48 |
| 2025-08-27 | 8,500.00 | 8,500.00 | 8,050.00 | 8,200.00 | 8,200.00 | 222 |
| 2025-08-26 | 8,850.00 | 8,850.00 | 8,400.00 | 8,450.00 | 8,450.00 | 37 |
| 2025-08-25 | 9,450.00 | 9,650.00 | 8,500.00 | 8,700.00 | 8,700.00 | 91 |
| 2025-08-22 | 8,350.00 | 9,850.00 | 8,350.00 | 9,350.00 | 9,350.00 | 532 |
| 2025-08-21 | 8,350.00 | 8,400.00 | 8,200.00 | 8,250.00 | 8,250.00 | 14 |
| 2025-08-20 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 5 |
| 2025-08-19 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7 |
| 2025-08-18 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 1 |
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.