Public joint-stock company Vyborg Shipyard historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7,650.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 19 |
| 2024-11-27 | 7,550.00 | 7,800.00 | 7,450.00 | 7,550.00 | 7,550.00 | 26 |
| 2024-11-26 | 8,600.00 | 8,900.00 | 6,550.00 | 7,900.00 | 7,900.00 | 62 |
| 2024-11-25 | 8,850.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 27 |
| 2024-11-22 | 9,000.00 | 9,150.00 | 8,900.00 | 9,000.00 | 9,000.00 | 10 |
| 2024-11-21 | 9,000.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 18 |
| 2024-11-20 | 9,250.00 | 9,300.00 | 9,250.00 | 9,300.00 | 9,300.00 | 3 |
| 2024-11-19 | 9,350.00 | 9,350.00 | 9,150.00 | 9,200.00 | 9,200.00 | 7 |
| 2024-11-18 | 9,350.00 | 9,650.00 | 9,300.00 | 9,350.00 | 9,350.00 | 19 |
| 2024-11-15 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 11 |
| 2024-11-14 | 9,450.00 | 9,450.00 | 9,000.00 | 9,350.00 | 9,350.00 | 32 |
| 2024-11-13 | 9,500.00 | 9,550.00 | 9,400.00 | 9,400.00 | 9,400.00 | 6 |
| 2024-11-12 | 9,150.00 | 10,250.00 | 9,150.00 | 9,400.00 | 9,400.00 | 92 |
| 2024-11-11 | 9,100.00 | 9,550.00 | 9,100.00 | 9,150.00 | 9,150.00 | 41 |
| 2024-11-08 | 9,500.00 | 9,550.00 | 9,050.00 | 9,200.00 | 9,200.00 | 38 |
| 2024-11-07 | 9,750.00 | 9,800.00 | 9,300.00 | 9,300.00 | 9,300.00 | 11 |
| 2024-11-06 | 8,950.00 | 10,100.00 | 8,950.00 | 9,400.00 | 9,400.00 | 55 |
| 2024-11-05 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 13 |
| 2024-11-02 | 9,300.00 | 10,850.00 | 9,150.00 | 9,150.00 | 9,150.00 | 68 |
| 2024-11-01 | 9,050.00 | 9,200.00 | 8,900.00 | 9,150.00 | 9,150.00 | 20 |
| 2024-10-31 | 9,060.00 | 9,220.00 | 8,980.00 | 9,180.00 | 9,180.00 | 16 |
| 2024-10-30 | 8,980.00 | 10,180.00 | 8,960.00 | 9,300.00 | 9,300.00 | 63 |
| 2024-10-29 | 8,680.00 | 9,060.00 | 8,680.00 | 8,940.00 | 8,940.00 | 9 |
| 2024-10-28 | 9,300.00 | 9,380.00 | 9,000.00 | 9,000.00 | 9,000.00 | 16 |
| 2024-10-25 | 9,500.00 | 10,420.00 | 9,200.00 | 9,280.00 | 9,280.00 | 57 |
| 2024-10-24 | 9,600.00 | 9,600.00 | 9,500.00 | 9,560.00 | 9,560.00 | 6 |
| 2024-10-23 | 9,800.00 | 9,800.00 | 9,600.00 | 9,620.00 | 9,620.00 | 7 |
| 2024-10-22 | 10,000.00 | 10,000.00 | 9,860.00 | 9,860.00 | 9,860.00 | 3 |
| 2024-10-21 | 10,020.00 | 10,240.00 | 10,020.00 | 10,220.00 | 10,220.00 | 3 |
| 2024-10-18 | 10,340.00 | 10,520.00 | 10,100.00 | 10,140.00 | 10,140.00 | 22 |
| 2024-10-17 | 10,240.00 | 10,680.00 | 10,240.00 | 10,640.00 | 10,640.00 | 9 |
| 2024-10-16 | 10,600.00 | 10,600.00 | 10,120.00 | 10,560.00 | 10,560.00 | 27 |
| 2024-10-15 | 10,440.00 | 11,280.00 | 9,960.00 | 10,760.00 | 10,760.00 | 135 |
| 2024-10-14 | 9,360.00 | 11,000.00 | 9,360.00 | 9,820.00 | 9,820.00 | 149 |
| 2024-10-11 | 9,180.00 | 9,180.00 | 9,140.00 | 9,160.00 | 9,160.00 | 3 |
| 2024-10-10 | 9,460.00 | 9,460.00 | 9,180.00 | 9,180.00 | 9,180.00 | 5 |
| 2024-10-09 | 9,560.00 | 9,560.00 | 9,280.00 | 9,320.00 | 9,320.00 | 35 |
| 2024-10-08 | 9,800.00 | 9,800.00 | 9,760.00 | 9,760.00 | 9,760.00 | 2 |
| 2024-10-07 | 9,680.00 | 9,780.00 | 9,680.00 | 9,780.00 | 9,780.00 | 4 |
| 2024-10-04 | 10,260.00 | 10,280.00 | 10,260.00 | 10,280.00 | 10,280.00 | 5 |
| 2024-10-03 | 10,100.00 | 10,100.00 | 9,960.00 | 9,980.00 | 9,980.00 | 4 |
| 2024-10-02 | 10,400.00 | 10,400.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10 |
| 2024-10-01 | 10,660.00 | 10,660.00 | 10,200.00 | 10,360.00 | 10,360.00 | 12 |
| 2024-09-30 | 9,980.00 | 10,220.00 | 9,980.00 | 10,140.00 | 10,140.00 | 12 |
| 2024-09-27 | 9,340.00 | 10,660.00 | 9,340.00 | 9,960.00 | 9,960.00 | 28 |
| 2024-09-26 | 9,160.00 | 10,500.00 | 9,140.00 | 10,000.00 | 10,000.00 | 108 |
| 2024-09-25 | 9,180.00 | 9,440.00 | 9,120.00 | 9,300.00 | 9,300.00 | 12 |
| 2024-09-24 | 9,500.00 | 9,560.00 | 9,120.00 | 9,200.00 | 9,200.00 | 46 |
| 2024-09-23 | 8,960.00 | 9,880.00 | 8,960.00 | 9,560.00 | 9,560.00 | 42 |
| 2024-09-20 | 9,180.00 | 9,240.00 | 9,020.00 | 9,240.00 | 9,240.00 | 12 |
| 2024-09-19 | 9,000.00 | 9,280.00 | 8,940.00 | 9,280.00 | 9,280.00 | 9 |
| 2024-09-18 | 8,700.00 | 9,600.00 | 8,560.00 | 9,100.00 | 9,100.00 | 41 |
| 2024-09-17 | 8,540.00 | 8,720.00 | 8,460.00 | 8,720.00 | 8,720.00 | 6 |
| 2024-09-16 | 8,320.00 | 8,560.00 | 8,320.00 | 8,560.00 | 8,560.00 | 9 |
| 2024-09-13 | 8,900.00 | 8,900.00 | 8,360.00 | 8,560.00 | 8,560.00 | 25 |
| 2024-09-12 | 8,680.00 | 8,780.00 | 8,500.00 | 8,760.00 | 8,760.00 | 24 |
| 2024-09-11 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 2 |
| 2024-09-10 | 8,760.00 | 8,800.00 | 8,680.00 | 8,740.00 | 8,740.00 | 10 |
| 2024-09-09 | 9,080.00 | 9,100.00 | 8,660.00 | 8,660.00 | 8,660.00 | 15 |
| 2024-09-06 | 8,860.00 | 9,200.00 | 8,820.00 | 8,820.00 | 8,820.00 | 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.