Viking Line Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	16.900	16.950	16.800	16.950	14.710	1,179
2023-06-14	16.950	16.950	16.800	16.900	14.667	926
2023-06-13	16.850	17.000	16.800	16.950	14.710	582
2023-06-12	17.000	17.000	16.850	16.850	14.623	805
2023-06-09	16.950	17.000	16.900	17.000	14.754	134
2023-06-08	17.250	17.250	16.900	16.900	14.667	951
2023-06-07	17.000	17.250	17.000	17.250	14.971	54
2023-06-06	17.100	17.250	17.100	17.100	14.840	3,072
2023-06-05	17.100	17.150	16.900	17.100	14.840	330
2023-06-02	17.000	17.200	16.800	17.200	14.927	2,116
2023-06-01	16.950	17.150	16.600	17.150	14.884	11,552
2023-05-31	17.000	17.000	16.900	16.950	14.710	638
2023-05-30	16.700	16.950	16.450	16.950	14.710	833
2023-05-29	17.000	17.000	16.450	16.700	14.493	1,472
2023-05-26	16.950	17.000	16.700	17.000	14.754	697
2023-05-25	16.750	16.950	16.700	16.950	14.710	1,603
2023-05-24	17.000	17.000	16.700	16.950	14.710	442
2023-05-23	16.800	17.000	16.650	17.000	14.754	2,141
2023-05-22	16.850	16.950	16.800	16.950	14.710	362
2023-05-19	17.000	17.000	16.850	16.950	14.710	1,086
2023-05-17	16.950	17.150	16.950	17.000	14.754	151
2023-05-16	16.950	17.100	16.850	16.950	14.710	3,036
2023-05-15	17.000	17.150	16.900	16.950	14.710	422
2023-05-12	17.300	17.300	17.000	17.000	14.754	328
2023-05-11	17.150	17.350	16.900	17.350	15.057	284
2023-05-10	17.400	17.500	17.100	17.150	14.884	2,961
2023-05-09	17.000	17.400	16.650	17.400	15.101	1,056
2023-05-08	16.550	17.000	16.550	17.000	14.754	1,281
2023-05-05	16.900	17.450	16.550	16.550	14.363	1,464
2023-05-04	17.450	17.450	16.850	16.900	14.667	337
2023-05-03	17.300	17.500	16.800	17.500	15.187	4,383
2023-05-02	16.400	17.450	16.050	17.400	15.101	3,711
2023-04-28	17.150	17.250	16.400	16.400	14.233	662
2023-04-27	16.850	17.300	16.800	17.150	14.537	2,389
2023-04-26	16.600	16.800	16.500	16.800	14.240	240
2023-04-25	16.750	16.750	16.300	16.600	14.070	1,926
2023-04-24	17.050	17.150	16.650	16.750	14.198	410
2023-04-21	17.200	17.200	16.350	17.050	14.452	590
2023-04-20	16.900	17.250	16.100	17.200	14.579	2,236
2023-04-19	17.000	17.050	16.400	17.050	14.452	2,245
2023-04-18	16.550	17.250	16.550	17.050	14.452	3,368
2023-04-17	17.000	17.450	16.500	16.550	14.028	4,106
2023-04-14	16.400	17.450	16.400	17.000	14.409	4,341
2023-04-13	16.400	16.400	16.050	16.400	13.901	318
2023-04-12	16.050	16.400	16.000	16.400	13.901	1,177
2023-04-11	15.900	16.400	15.900	16.000	13.562	4,656
2023-04-06	16.150	16.150	15.850	15.900	13.477	433
2023-04-05	16.300	16.300	15.850	16.200	13.731	205
2023-04-04	15.600	16.650	15.400	16.400	13.901	22,006
2023-04-03	15.400	15.700	15.350	15.600	13.223	2,558
2023-03-31	15.000	15.450	14.850	15.400	13.053	1,755
2023-03-30	15.100	15.100	15.000	15.100	12.799	79
2023-03-29	15.200	15.200	14.700	15.100	12.799	371
2023-03-28	15.000	15.000	14.600	14.650	12.418	2,069
2023-03-27	14.950	15.000	14.750	15.000	12.714	426
2023-03-24	15.000	15.250	14.950	14.950	12.672	65
2023-03-23	14.750	15.000	14.700	15.000	12.714	418
2023-03-22	14.800	14.950	14.750	14.950	12.672	874
2023-03-21	14.750	15.000	14.750	14.800	12.545	5,209
2023-03-20	14.800	15.000	14.700	14.750	12.502	1,583

← NewerPage 15 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.