Viking Line Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	20.800	21.000	20.400	20.500	17.791	610
2024-02-28	21.200	21.200	20.800	20.800	18.051	154
2024-02-27	20.800	21.200	20.000	21.100	18.312	1,319
2024-02-26	20.900	20.900	20.100	20.500	17.791	346
2024-02-23	19.800	20.100	19.050	19.550	16.967	7,498
2024-02-22	19.950	20.000	19.700	19.800	17.184	615
2024-02-21	19.450	19.700	19.100	19.700	17.097	5,839
2024-02-20	19.000	19.450	19.000	19.450	16.880	1,274
2024-02-19	19.200	19.500	18.900	19.000	16.489	7,240
2024-02-16	19.300	19.450	18.950	18.950	16.446	2,093
2024-02-15	19.200	19.450	19.050	19.050	16.533	200
2024-02-14	18.800	19.200	18.800	19.200	16.663	1,580
2024-02-13	19.200	19.200	18.700	19.000	16.489	1,565
2024-02-12	19.350	19.400	19.250	19.250	16.706	1,953
2024-02-09	19.400	19.500	18.950	19.500	16.923	1,705
2024-02-08	19.700	19.700	18.900	19.550	16.967	773
2024-02-07	19.950	19.950	19.150	19.750	17.140	390
2024-02-06	19.950	19.950	19.500	19.500	16.923	141
2024-02-05	19.550	20.000	19.550	19.950	17.314	1,159
2024-02-02	19.200	19.900	18.850	19.450	16.880	1,440
2024-02-01	19.100	19.200	19.000	19.000	16.489	757
2024-01-31	18.950	19.100	18.950	19.100	16.576	296
2024-01-30	18.750	19.000	18.750	18.850	16.359	2,515
2024-01-29	18.750	18.950	18.750	18.750	16.272	251
2024-01-26	18.750	19.000	18.750	18.750	16.272	2,382
2024-01-25	18.850	18.850	18.750	18.850	16.359	714
2024-01-24	18.900	18.950	18.800	18.900	16.402	7,462
2024-01-23	19.000	19.000	19.000	19.000	16.489	258
2024-01-22	18.900	19.000	18.900	19.000	16.489	37
2024-01-19	19.000	19.000	18.900	18.900	16.402	319
2024-01-18	18.900	19.050	18.900	19.000	16.489	21
2024-01-17	18.900	19.000	18.900	18.900	16.402	528
2024-01-16	19.050	19.100	18.900	19.100	16.576	116
2024-01-15	19.200	19.200	18.800	19.050	16.533	678
2024-01-12	19.150	19.200	19.150	19.200	16.663	136
2024-01-11	18.800	19.200	18.800	19.150	16.619	1,270
2024-01-10	18.800	18.850	18.800	18.850	16.359	918
2024-01-09	18.900	18.900	18.800	18.800	16.316	649
2024-01-08	18.850	19.000	18.850	18.900	16.402	367
2024-01-05	18.900	19.450	18.800	19.200	16.663	1,960
2024-01-04	18.450	18.900	18.450	18.850	16.359	2,359
2024-01-03	18.850	18.850	18.600	18.800	16.316	688
2024-01-02	18.850	18.850	18.200	18.850	16.359	377
2023-12-29	18.850	18.850	18.700	18.700	16.229	774
2023-12-28	18.850	18.850	18.750	18.750	16.272	1,792
2023-12-27	18.850	18.850	18.700	18.850	16.359	1,391
2023-12-22	18.700	18.850	18.700	18.850	16.359	765
2023-12-21	18.650	18.850	18.650	18.750	16.272	257
2023-12-20	18.850	18.850	18.650	18.650	16.185	1,114
2023-12-19	18.850	18.850	18.700	18.700	16.229	1,257
2023-12-18	18.950	18.950	18.750	18.850	16.359	2,555
2023-12-15	18.700	18.950	18.700	18.950	16.446	8,445
2023-12-14	18.750	18.850	18.650	18.700	16.229	1,955
2023-12-13	18.900	18.900	18.750	18.750	16.272	1,267
2023-12-12	18.900	18.900	18.750	18.850	16.359	75
2023-12-11	18.750	18.900	18.750	18.900	16.402	194
2023-12-08	18.800	18.900	18.750	18.750	16.272	1,283
2023-12-07	18.850	18.900	18.750	18.800	16.316	1,547
2023-12-05	18.850	18.850	18.850	18.850	16.359	50
2023-12-04	18.900	18.900	18.800	18.800	16.316	36

← NewerPage 12 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.