Viking Line Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	22.000	22.400	22.000	22.200	20.134	503
2024-05-28	22.000	22.800	22.000	22.100	20.044	690
2024-05-27	21.700	22.100	21.700	22.000	19.953	4,165
2024-05-24	21.800	22.000	21.500	21.700	19.681	648
2024-05-23	21.900	21.900	21.600	21.800	19.771	653
2024-05-22	21.800	21.900	21.600	21.900	19.862	862
2024-05-21	21.400	22.300	21.400	21.600	19.590	960
2024-05-20	22.400	22.500	21.300	21.500	19.499	2,205
2024-05-17	22.500	22.500	22.000	22.500	20.406	338
2024-05-16	22.200	22.500	22.100	22.500	20.406	244
2024-05-15	22.000	22.300	22.000	22.200	20.134	1,344
2024-05-14	22.100	22.100	21.900	22.000	19.953	2,187
2024-05-13	22.300	22.400	22.000	22.200	20.134	1,187
2024-05-10	22.400	22.500	22.300	22.300	20.225	1,974
2024-05-08	22.700	22.700	22.400	22.500	20.406	1,635
2024-05-07	22.800	22.800	22.600	22.800	20.678	222
2024-05-06	22.500	22.800	22.400	22.600	20.497	4,518
2024-05-03	22.600	22.900	22.500	22.500	20.406	1,337
2024-05-02	22.600	23.200	22.200	23.000	20.860	5,378
2024-04-30	22.100	22.800	22.100	22.600	20.497	471
2024-04-29	22.900	23.000	22.200	23.000	20.860	4,837
2024-04-26	22.400	22.900	22.200	22.900	20.769	1,258
2024-04-25	23.300	23.300	22.400	22.400	20.316	329
2024-04-24	23.400	23.400	22.200	22.600	20.497	2,923
2024-04-23	23.700	23.700	22.500	23.200	20.134	3,946
2024-04-22	22.700	23.700	22.600	23.700	20.568	4,184
2024-04-19	22.900	23.200	22.100	22.500	19.527	3,785
2024-04-18	22.800	23.400	22.800	22.900	19.874	6,679
2024-04-17	22.200	22.800	22.000	22.500	19.527	2,496
2024-04-16	22.000	22.900	22.000	22.200	19.266	1,155
2024-04-15	22.800	23.000	21.300	21.900	19.006	2,125
2024-04-12	22.100	22.800	22.100	22.800	19.787	3,718
2024-04-11	22.000	22.200	21.600	22.100	19.180	503
2024-04-10	22.000	22.200	21.600	22.000	19.093	792
2024-04-09	21.500	22.300	21.400	22.000	19.093	1,924
2024-04-08	21.500	22.800	21.500	21.500	18.659	5,987
2024-04-05	21.000	21.300	20.500	21.300	18.485	4,942
2024-04-04	20.900	21.000	20.800	20.800	18.051	2,417
2024-04-03	20.300	21.000	20.300	21.000	18.225	635
2024-04-02	20.900	20.900	20.000	20.300	17.617	1,378
2024-03-28	20.600	20.900	20.300	20.900	18.138	4,089
2024-03-27	20.500	20.600	20.300	20.300	17.617	1,287
2024-03-26	20.000	20.500	20.000	20.500	17.791	185
2024-03-25	20.000	20.500	20.000	20.000	17.357	201
2024-03-22	19.950	20.600	19.950	20.000	17.357	458
2024-03-21	19.500	19.950	19.500	19.950	17.314	320
2024-03-20	20.000	20.700	20.000	20.700	17.965	1,123
2024-03-19	20.700	20.700	20.000	20.000	17.357	2,469
2024-03-18	20.000	20.600	20.000	20.600	17.878	1,893
2024-03-15	20.000	20.000	19.950	20.000	17.357	2,130
2024-03-14	20.200	20.200	20.000	20.000	17.357	364
2024-03-13	19.800	20.100	19.700	20.100	17.444	1,118
2024-03-12	19.700	19.800	19.700	19.750	17.140	864
2024-03-11	19.800	19.800	19.700	19.700	17.097	1,196
2024-03-08	19.800	19.800	19.800	19.800	17.184	86
2024-03-07	19.800	19.950	19.500	19.800	17.184	630
2024-03-06	20.500	20.500	19.500	20.400	17.704	409
2024-03-05	20.400	20.600	19.850	20.500	17.791	541
2024-03-04	21.000	21.000	19.700	20.300	17.617	361
2024-03-01	20.700	20.900	20.700	20.700	17.965	36

← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.5000 EUR
2026-04-22	0.5000 EUR
2025-08-15	0.5000 EUR
2025-04-25	0.5000 EUR
2024-04-24	1.0000 EUR
2023-04-28	0.4000 EUR
2019-04-26	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.