Viking Line Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	18.900	18.900	18.800	18.900	16.402	869
2023-11-30	18.900	18.900	18.800	18.900	16.402	956
2023-11-29	19.000	19.000	18.850	18.950	16.446	1,499
2023-11-28	18.800	18.800	18.800	18.800	16.316	1,543
2023-11-27	18.800	18.900	18.800	18.900	16.402	1,667
2023-11-24	18.850	18.850	18.850	18.850	16.359	5
2023-11-23	18.850	18.850	18.700	18.700	16.229	2,060
2023-11-22	18.800	18.850	18.800	18.850	16.359	109
2023-11-21	18.750	18.900	18.750	18.800	16.316	1,392
2023-11-20	18.800	18.900	18.750	18.750	16.272	971
2023-11-17	18.900	18.900	18.800	18.800	16.316	98
2023-11-16	18.850	18.850	18.700	18.800	16.316	91
2023-11-15	18.700	18.850	18.650	18.850	16.359	297
2023-11-14	18.800	18.850	18.750	18.850	16.359	787
2023-11-13	18.550	18.800	18.550	18.800	16.316	710
2023-11-10	18.300	18.900	18.300	18.800	16.316	220
2023-11-09	19.000	19.050	17.950	18.300	15.882	11,668
2023-11-08	18.800	19.050	18.800	19.000	16.489	1,754
2023-11-07	18.900	19.000	18.800	18.800	16.316	3,580
2023-11-06	18.900	19.000	18.850	18.900	16.402	2,835
2023-11-03	18.800	19.000	18.800	18.900	16.402	2,242
2023-11-02	18.950	19.050	18.850	18.900	16.402	3,419
2023-11-01	19.000	19.050	18.850	18.950	16.446	4,934
2023-10-31	18.900	19.050	18.900	19.050	16.533	5,267
2023-10-30	19.000	19.050	18.900	19.000	16.489	3,659
2023-10-27	19.000	19.000	18.800	19.000	16.489	5,984
2023-10-26	18.950	19.000	18.800	19.000	16.489	6,920
2023-10-25	19.300	19.300	18.900	19.000	16.489	4,478
2023-10-24	18.900	19.500	18.800	19.500	16.923	443
2023-10-23	18.800	19.150	18.800	18.900	16.402	863
2023-10-20	19.500	19.500	18.800	18.800	16.316	1,799
2023-10-19	19.200	19.700	19.200	19.450	16.880	307
2023-10-18	18.850	19.200	18.850	19.200	16.663	95
2023-10-17	19.000	19.450	18.850	19.200	16.663	2,160
2023-10-16	19.400	19.500	19.000	19.450	16.880	1,028
2023-10-13	19.200	19.500	19.000	19.400	16.836	1,757
2023-10-12	18.950	19.150	18.900	19.150	16.619	772
2023-10-11	19.100	19.150	18.900	18.950	16.446	1,255
2023-10-10	19.100	19.100	18.950	19.100	16.576	641
2023-10-09	19.250	19.250	18.950	19.100	16.576	1,173
2023-10-06	19.300	19.300	18.950	19.300	16.750	1,277
2023-10-05	19.550	19.550	19.000	19.000	16.489	334
2023-10-04	18.950	19.300	18.950	19.000	16.489	1,900
2023-10-03	19.000	19.300	19.000	19.000	16.489	332
2023-10-02	19.250	19.300	18.900	19.000	16.489	1,199
2023-09-29	19.450	19.450	19.000	19.250	16.706	814
2023-09-28	19.200	19.500	18.850	19.450	16.880	1,482
2023-09-27	18.800	19.700	18.800	19.300	16.750	2,278
2023-09-26	19.950	20.000	18.000	18.300	15.882	3,376
2023-09-25	21.200	21.200	19.750	20.200	17.531	1,853
2023-09-22	21.000	21.300	20.900	21.300	18.485	1,299
2023-09-21	21.400	21.400	21.000	21.300	18.485	359
2023-09-20	21.500	21.600	21.000	21.600	18.746	2,250
2023-09-19	21.500	21.700	21.400	21.600	18.746	4,437
2023-09-18	21.700	22.200	21.500	21.500	18.659	4,792
2023-09-15	21.800	22.300	21.800	22.200	19.266	4,774
2023-09-14	21.900	22.400	21.800	22.400	19.440	7,390
2023-09-13	22.200	22.200	21.900	21.900	19.006	2,092
2023-09-12	22.400	22.600	21.700	22.200	19.266	8,547
2023-09-11	23.200	23.200	22.400	22.400	19.440	646

← NewerPage 13 of 21 · 1,257 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.