Viking Line Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	14.800	15.000	14.800	14.850	12.587	1,272
2023-03-16	15.000	15.000	14.800	14.800	12.545	1,290
2023-03-15	15.000	15.000	14.800	15.000	12.714	383
2023-03-14	14.850	15.000	14.800	15.000	12.714	1,245
2023-03-13	14.750	14.900	14.750	14.900	12.629	1,798
2023-03-10	15.100	15.100	14.600	14.750	12.502	2,421
2023-03-09	14.950	15.000	14.900	15.000	12.714	457
2023-03-08	14.500	14.900	14.500	14.900	12.629	2,215
2023-03-07	14.300	14.850	14.300	14.850	12.587	11,285
2023-03-06	14.350	14.900	14.350	14.800	12.545	1,272
2023-03-03	14.700	14.800	14.300	14.400	12.206	4,225
2023-03-02	14.200	14.700	14.050	14.600	12.375	2,498
2023-03-01	14.600	14.650	14.000	14.200	12.036	1,151
2023-02-28	14.000	14.650	14.000	14.100	11.951	4,874
2023-02-27	14.200	14.200	13.800	14.000	11.867	1,012
2023-02-24	13.650	14.200	13.650	14.000	11.867	5,484
2023-02-23	13.750	13.800	13.550	13.650	11.570	2,088
2023-02-22	13.750	13.750	13.500	13.750	11.655	546
2023-02-21	13.750	13.750	13.500	13.750	11.655	55
2023-02-20	13.600	13.750	13.500	13.500	11.443	2,246
2023-02-17	13.800	13.800	13.600	13.650	11.570	3,666
2023-02-16	13.500	13.800	13.450	13.800	11.697	2,749
2023-02-15	13.550	13.550	13.500	13.550	11.485	351
2023-02-14	13.500	13.550	13.500	13.550	11.485	2,676
2023-02-13	13.500	13.600	13.500	13.500	11.443	772
2023-02-10	13.600	13.600	13.500	13.600	11.528	224
2023-02-09	13.700	13.700	13.350	13.600	11.528	6,098
2023-02-08	13.700	13.700	13.450	13.700	11.612	1,476
2023-02-07	13.700	13.700	13.500	13.500	11.443	11
2023-02-06	13.700	13.700	13.500	13.700	11.612	111
2023-02-03	13.550	13.750	13.500	13.700	11.612	1,706
2023-02-02	13.600	13.600	13.500	13.600	11.528	1,563
2023-02-01	13.500	13.700	13.450	13.600	11.528	1,125
2023-01-31	13.650	13.650	13.500	13.500	11.443	1,515
2023-01-30	13.300	13.600	13.250	13.600	11.528	2,301
2023-01-27	13.150	13.500	12.900	13.500	11.443	15,590
2023-01-26	13.150	13.150	13.100	13.150	11.146	234
2023-01-25	13.150	13.150	13.000	13.150	11.146	261
2023-01-24	13.250	13.350	13.200	13.350	11.316	390
2023-01-23	13.200	13.400	13.100	13.400	11.358	628
2023-01-20	13.000	13.100	12.850	13.100	11.104	1,028
2023-01-19	13.100	13.150	13.100	13.150	11.146	354
2023-01-18	13.150	13.150	12.950	13.150	11.146	2,000
2023-01-17	13.350	13.350	13.150	13.150	11.146	510
2023-01-16	13.400	13.400	13.350	13.350	11.316	799
2023-01-13	13.350	13.400	13.300	13.400	11.358	960
2023-01-12	13.350	13.400	13.300	13.400	11.358	247
2023-01-11	13.500	13.750	13.150	13.300	11.273	1,583
2023-01-10	12.700	13.850	12.650	13.400	11.358	5,867
2023-01-09	12.750	13.000	12.700	12.700	10.765	4,835
2023-01-05	12.700	12.700	12.600	12.700	10.765	573
2023-01-04	12.300	12.700	12.300	12.700	10.765	2,776
2023-01-03	12.250	12.450	12.250	12.450	10.553	357
2023-01-02	12.600	12.600	12.200	12.550	10.638	1,167
2022-12-30	12.500	12.550	12.500	12.550	10.638	536
2022-12-29	12.500	12.500	12.500	12.500	10.595	1,420
2022-12-28	12.500	12.550	12.500	12.500	10.595	709
2022-12-27	12.500	12.600	12.400	12.500	10.595	1,948
2022-12-23	12.400	12.600	12.200	12.500	10.595	2,456
2022-12-22	12.750	12.750	12.400	12.400	10.510	3,405

← NewerPage 16 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.