Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 102.00 | 103.50 | 99.400 | 103.50 | 103.50 | 7,267 |
| 2024-08-20 | 102.00 | 102.00 | 99.200 | 102.00 | 102.00 | 686 |
| 2024-08-19 | 100.50 | 102.50 | 98.800 | 100.50 | 100.50 | 650 |
| 2024-08-16 | 99.600 | 101.00 | 99.200 | 100.50 | 100.50 | 1,105 |
| 2024-08-15 | 97.400 | 103.50 | 97.400 | 100.00 | 100.00 | 876 |
| 2024-08-14 | 101.00 | 101.00 | 98.400 | 100.50 | 100.50 | 4,246 |
| 2024-08-13 | 100.50 | 105.00 | 99.000 | 101.50 | 101.50 | 133 |
| 2024-08-12 | 99.000 | 103.50 | 98.000 | 100.50 | 100.50 | 6,562 |
| 2024-08-09 | 99.800 | 102.00 | 99.000 | 99.000 | 99.000 | 2,764 |
| 2024-08-08 | 100.00 | 104.50 | 99.600 | 100.00 | 100.00 | 2,995 |
| 2024-08-07 | 103.50 | 106.50 | 101.00 | 101.00 | 101.00 | 12,625 |
| 2024-08-06 | 97.800 | 105.50 | 97.800 | 103.50 | 103.50 | 3,081 |
| 2024-08-05 | 100.50 | 105.50 | 95.600 | 97.400 | 97.400 | 3,616 |
| 2024-08-02 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,714 |
| 2024-08-01 | 109.50 | 110.00 | 108.00 | 109.50 | 109.50 | 151 |
| 2024-07-31 | 109.50 | 110.00 | 108.00 | 109.50 | 109.50 | 572 |
| 2024-07-30 | 107.50 | 110.50 | 107.50 | 110.50 | 110.50 | 945 |
| 2024-07-29 | 109.50 | 112.00 | 107.50 | 109.50 | 109.50 | 309 |
| 2024-07-26 | 109.50 | 110.50 | 108.00 | 109.50 | 109.50 | 250 |
| 2024-07-25 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | 711 |
| 2024-07-24 | 107.00 | 112.50 | 107.00 | 112.50 | 112.50 | 3,479 |
| 2024-07-23 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 341 |
| 2024-07-22 | 109.00 | 110.00 | 107.50 | 107.50 | 107.50 | 344 |
| 2024-07-19 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | 557 |
| 2024-07-18 | 107.50 | 109.50 | 107.00 | 109.00 | 109.00 | 3,000 |
| 2024-07-17 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 650 |
| 2024-07-16 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 578 |
| 2024-07-15 | 110.00 | 113.50 | 107.50 | 110.00 | 110.00 | 1,274 |
| 2024-07-12 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 1,922 |
| 2024-07-11 | 109.00 | 109.50 | 106.50 | 109.50 | 109.50 | 339 |
| 2024-07-10 | 107.50 | 111.50 | 107.00 | 108.50 | 108.50 | 1,902 |
| 2024-07-09 | 109.50 | 112.50 | 108.00 | 108.00 | 108.00 | 5,118 |
| 2024-07-08 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | 2,018 |
| 2024-07-05 | 111.50 | 112.50 | 109.50 | 110.00 | 110.00 | 1,121 |
| 2024-07-04 | 108.50 | 112.50 | 107.00 | 111.50 | 111.50 | 5,650 |
| 2024-07-03 | 107.50 | 112.50 | 107.50 | 108.50 | 108.50 | 2,925 |
| 2024-07-02 | 104.50 | 106.00 | 102.00 | 105.00 | 105.00 | 2,700 |
| 2024-07-01 | 106.00 | 114.00 | 104.00 | 105.00 | 105.00 | 4,702 |
| 2024-06-28 | 108.00 | 108.00 | 102.50 | 106.50 | 106.50 | 1,509 |
| 2024-06-27 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 777 |
| 2024-06-26 | 104.50 | 104.50 | 101.00 | 102.00 | 102.00 | 1,758 |
| 2024-06-25 | 102.50 | 104.50 | 101.50 | 104.50 | 104.50 | 601 |
| 2024-06-24 | 102.50 | 103.50 | 101.00 | 103.50 | 103.50 | 1,000 |
| 2024-06-20 | 101.00 | 105.00 | 100.00 | 102.50 | 102.50 | 1,579 |
| 2024-06-19 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,381 |
| 2024-06-18 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2,050 |
| 2024-06-17 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 5,368 |
| 2024-06-14 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 3,154 |
| 2024-06-13 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,274 |
| 2024-06-12 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 904 |
| 2024-06-11 | 101.50 | 104.00 | 95.200 | 102.00 | 102.00 | 2,131 |
| 2024-06-10 | 103.00 | 107.50 | 102.50 | 103.50 | 103.50 | 326 |
| 2024-06-07 | 103.00 | 106.50 | 103.00 | 103.00 | 103.00 | 387 |
| 2024-06-05 | 102.50 | 105.00 | 102.50 | 102.50 | 102.50 | 1,136 |
| 2024-06-04 | 109.00 | 109.00 | 102.50 | 105.00 | 105.00 | 872 |
| 2024-06-03 | 106.50 | 109.00 | 100.00 | 109.00 | 109.00 | 88 |
| 2024-05-31 | 107.00 | 107.50 | 102.50 | 107.50 | 107.50 | 913 |
| 2024-05-30 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 176 |
| 2024-05-29 | 109.00 | 109.50 | 106.00 | 109.50 | 109.50 | 4,605 |
| 2024-05-28 | 111.00 | 111.00 | 107.50 | 110.50 | 110.50 | 642 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-07 | 106.7406 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.