Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 117.00 | 121.00 | 116.50 | 119.00 | 119.00 | 347 |
| 2025-05-16 | 120.00 | 122.00 | 115.00 | 119.50 | 119.50 | 3,162 |
| 2025-05-15 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 3,390 |
| 2025-05-14 | 119.00 | 121.50 | 116.00 | 120.50 | 120.50 | 1,632 |
| 2025-05-13 | 115.00 | 119.00 | 113.00 | 114.00 | 114.00 | 4,705 |
| 2025-05-12 | 112.00 | 114.50 | 109.00 | 114.50 | 114.50 | 1,490 |
| 2025-05-09 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 153 |
| 2025-05-08 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 878 |
| 2025-05-07 | 107.50 | 111.50 | 107.00 | 111.00 | 111.00 | 672 |
| 2025-05-06 | 109.00 | 112.00 | 107.50 | 109.00 | 109.00 | 2,043 |
| 2025-05-05 | 108.50 | 112.00 | 107.00 | 110.00 | 110.00 | 1,542 |
| 2025-05-02 | 111.50 | 111.50 | 106.00 | 111.50 | 111.50 | 676 |
| 2025-04-30 | 108.00 | 110.50 | 108.00 | 110.50 | 110.50 | 44 |
| 2025-04-29 | 109.00 | 110.00 | 107.50 | 108.50 | 108.50 | 225 |
| 2025-04-28 | 110.00 | 111.50 | 107.00 | 109.00 | 109.00 | 350 |
| 2025-04-25 | 111.50 | 116.50 | 110.00 | 112.00 | 112.00 | 424 |
| 2025-04-24 | 112.00 | 114.50 | 110.00 | 111.50 | 111.50 | 1,357 |
| 2025-04-23 | 109.00 | 113.00 | 106.50 | 113.00 | 113.00 | 1,708 |
| 2025-04-22 | 115.50 | 115.50 | 110.00 | 112.50 | 112.50 | 820 |
| 2025-04-17 | 111.00 | 117.50 | 111.00 | 117.00 | 117.00 | 293 |
| 2025-04-16 | 109.00 | 115.00 | 109.00 | 114.50 | 114.50 | 355 |
| 2025-04-15 | 111.00 | 113.50 | 110.00 | 110.00 | 110.00 | 710 |
| 2025-04-14 | 111.00 | 113.50 | 109.50 | 112.00 | 112.00 | 1,958 |
| 2025-04-11 | 112.50 | 112.50 | 110.00 | 111.00 | 111.00 | 789 |
| 2025-04-10 | 112.00 | 112.50 | 108.00 | 111.00 | 111.00 | 2,039 |
| 2025-04-09 | 109.00 | 112.50 | 105.50 | 105.50 | 105.50 | 1,705 |
| 2025-04-08 | 107.00 | 115.50 | 107.00 | 111.50 | 111.50 | 395 |
| 2025-04-07 | 109.50 | 109.50 | 97.600 | 109.00 | 109.00 | 2,596 |
| 2025-04-04 | 113.50 | 116.00 | 109.00 | 112.50 | 112.50 | 4,345 |
| 2025-04-03 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 344 |
| 2025-04-02 | 117.00 | 117.00 | 111.50 | 112.50 | 112.50 | 1,249 |
| 2025-04-01 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 546 |
| 2025-03-31 | 114.50 | 118.00 | 114.00 | 118.00 | 118.00 | 507 |
| 2025-03-28 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,702 |
| 2025-03-27 | 110.00 | 118.00 | 107.00 | 115.00 | 115.00 | 4,211 |
| 2025-03-26 | 115.50 | 117.50 | 113.00 | 114.00 | 114.00 | 1,731 |
| 2025-03-25 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | 631 |
| 2025-03-24 | 118.00 | 118.50 | 116.00 | 116.50 | 116.50 | 2,210 |
| 2025-03-21 | 114.00 | 115.50 | 112.00 | 115.50 | 115.50 | 3,258 |
| 2025-03-20 | 114.00 | 114.00 | 112.50 | 114.00 | 114.00 | 5,896 |
| 2025-03-19 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 268 |
| 2025-03-18 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | 5,336 |
| 2025-03-17 | 109.50 | 116.50 | 90.800 | 115.00 | 115.00 | 8,165 |
| 2025-03-14 | 117.50 | 117.50 | 110.00 | 110.50 | 110.50 | 5,537 |
| 2025-03-13 | 105.00 | 117.50 | 100.00 | 117.50 | 117.50 | 42,097 |
| 2025-03-12 | 80.800 | 110.00 | 80.800 | 110.00 | 110.00 | 29,218 |
| 2025-03-11 | 84.400 | 84.400 | 81.400 | 81.400 | 81.400 | 180 |
| 2025-03-10 | 80.000 | 84.600 | 80.000 | 84.600 | 84.600 | 594 |
| 2025-03-07 | 80.000 | 82.600 | 79.200 | 80.000 | 80.000 | 1,614 |
| 2025-03-06 | 84.800 | 85.000 | 80.000 | 83.400 | 83.400 | 4,830 |
| 2025-03-05 | 87.000 | 90.200 | 85.200 | 85.200 | 85.200 | 982 |
| 2025-03-04 | 87.000 | 91.000 | 87.000 | 87.200 | 87.200 | 1,840 |
| 2025-03-03 | 90.600 | 91.000 | 88.400 | 90.400 | 90.400 | 2,576 |
| 2025-02-28 | 90.400 | 95.000 | 89.000 | 90.800 | 90.800 | 4,588 |
| 2025-02-27 | 92.800 | 92.800 | 90.000 | 91.800 | 91.800 | 778 |
| 2025-02-26 | 91.200 | 93.400 | 88.400 | 93.200 | 93.200 | 792 |
| 2025-02-25 | 90.400 | 93.800 | 90.200 | 90.600 | 90.600 | 357 |
| 2025-02-24 | 89.400 | 93.600 | 89.400 | 90.400 | 90.400 | 1,553 |
| 2025-02-21 | 90.200 | 95.800 | 88.400 | 93.600 | 93.600 | 1,528 |
| 2025-02-20 | 95.000 | 95.000 | 88.000 | 90.200 | 90.200 | 2,947 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-07 | 106.7406 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.