Viking Line Abp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	12.500	12.600	12.450	12.550	10.638	6,152
2022-01-12	12.350	12.550	12.350	12.500	10.595	7,598
2022-01-11	12.350	12.450	12.200	12.350	10.468	8,560
2022-01-10	12.350	12.400	12.150	12.200	10.341	18,383
2022-01-07	12.300	12.450	12.200	12.350	10.468	11,826
2022-01-05	12.450	12.450	12.100	12.200	10.341	17,267
2022-01-04	11.900	12.300	11.750	11.950	10.129	23,738
2022-01-03	11.500	11.900	11.350	11.600	9.832	20,877
2021-12-30	11.000	11.650	10.900	11.500	9.748	60,466
2021-12-29	11.650	12.000	11.000	11.600	9.832	7,412
2021-12-28	11.900	11.900	11.250	11.400	9.663	10,409
2021-12-27	11.550	12.000	11.250	11.900	10.087	13,328
2021-12-23	10.250	11.700	10.200	11.050	9.366	17,557
2021-12-22	10.450	10.450	10.200	10.250	8.688	2,711
2021-12-21	10.300	10.500	10.250	10.350	8.773	7,624
2021-12-20	11.200	11.200	10.200	10.400	8.815	7,818
2021-12-17	11.350	11.450	11.000	11.000	9.324	3,274
2021-12-16	11.500	11.500	11.300	11.300	9.578	2,141
2021-12-15	11.500	11.900	11.050	11.200	9.493	3,967
2021-12-14	11.200	11.950	11.150	11.900	10.087	11,027
2021-12-13	11.200	11.300	10.600	11.150	9.451	3,878
2021-12-10	11.500	11.600	10.900	11.300	9.578	7,222
2021-12-09	11.800	11.850	11.050	11.400	9.663	7,640
2021-12-08	12.000	12.050	11.650	11.750	9.959	5,487
2021-12-07	12.400	12.600	11.650	12.000	10.171	93,046
2021-12-03	12.850	12.900	12.300	12.300	10.426	2,930
2021-12-02	12.650	12.900	12.400	12.400	10.510	3,526
2021-12-01	12.850	13.000	12.650	12.650	10.722	6,242
2021-11-30	12.500	14.050	12.050	12.850	10.892	17,185
2021-11-29	15.050	15.500	15.050	15.300	10.648	17,168
2021-11-26	15.450	15.450	15.050	15.050	10.474	2,882
2021-11-25	15.000	15.500	15.000	15.350	10.683	3,461
2021-11-24	15.450	15.450	15.000	15.000	10.439	3,925
2021-11-23	15.200	15.450	15.200	15.350	10.683	4,092
2021-11-22	14.950	15.250	14.950	15.200	10.579	17,792
2021-11-19	14.850	15.000	14.850	14.850	10.335	997
2021-11-18	14.750	15.100	14.750	14.850	10.335	2,383
2021-11-17	15.200	15.200	14.750	14.750	10.265	6,726
2021-11-16	15.200	15.200	15.150	15.150	10.544	730
2021-11-15	15.300	15.300	15.100	15.200	10.579	6,042
2021-11-12	15.500	15.500	15.500	15.500	10.787	230
2021-11-11	15.500	15.500	15.250	15.500	10.787	9,214
2021-11-10	15.900	15.900	15.450	15.700	10.927	831
2021-11-09	15.600	15.850	15.350	15.850	11.031	2,279
2021-11-08	15.900	15.900	15.500	15.600	10.857	11,604
2021-11-05	15.800	15.900	15.500	15.900	11.066	9,353
2021-11-04	15.900	15.900	15.800	15.800	10.996	1,298
2021-11-03	15.900	15.900	15.800	15.900	11.066	30,138
2021-11-02	16.000	16.350	15.600	15.850	11.031	2,483
2021-11-01	15.700	16.100	15.500	16.000	11.135	9,537
2021-10-29	16.450	16.450	15.600	15.700	10.927	6,318
2021-10-28	16.350	16.350	16.000	16.150	11.240	5,394
2021-10-27	16.450	16.450	16.000	16.000	11.135	6,450
2021-10-26	16.100	16.350	16.050	16.050	11.170	113
2021-10-25	16.400	16.400	16.000	16.100	11.205	494
2021-10-22	15.700	16.400	15.700	16.400	11.414	931
2021-10-21	16.000	16.000	15.550	15.700	10.927	735
2021-10-20	15.900	16.000	15.700	16.000	11.135	406
2021-10-19	16.450	16.450	15.700	15.700	10.927	1,282
2021-10-18	16.250	16.400	16.150	16.400	11.414	309

← NewerPage 21 of 22 · 1,262 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.