Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 106.00 | 111.50 | 104.50 | 111.50 | 111.50 | 1,157 |
| 2024-05-24 | 109.50 | 109.50 | 102.50 | 106.00 | 106.00 | 921 |
| 2024-05-23 | 99.200 | 112.50 | 99.200 | 101.00 | 101.00 | 7,487 |
| 2024-05-22 | 100.00 | 102.50 | 99.200 | 99.200 | 99.200 | 175 |
| 2024-05-21 | 100.00 | 102.50 | 100.00 | 100.50 | 100.50 | 926 |
| 2024-05-20 | 101.00 | 102.50 | 100.00 | 100.00 | 100.00 | 343 |
| 2024-05-17 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 3,047 |
| 2024-05-16 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 181 |
| 2024-05-15 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 748 |
| 2024-05-14 | 102.00 | 104.50 | 101.50 | 102.50 | 102.50 | 623 |
| 2024-05-13 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | 2,177 |
| 2024-05-10 | 103.50 | 104.00 | 102.50 | 104.00 | 104.00 | 493 |
| 2024-05-08 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 974 |
| 2024-05-07 | 103.50 | 105.00 | 99.200 | 104.00 | 104.00 | 9,707 |
| 2024-05-06 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 256 |
| 2024-05-03 | 103.50 | 105.00 | 101.00 | 104.00 | 104.00 | 695 |
| 2024-05-02 | 102.50 | 103.50 | 99.800 | 103.50 | 103.50 | 559 |
| 2024-04-30 | 104.00 | 105.50 | 96.400 | 102.50 | 102.50 | 184 |
| 2024-04-29 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 360 |
| 2024-04-26 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1,527 |
| 2024-04-25 | 105.00 | 105.00 | 100.00 | 104.50 | 104.50 | 141 |
| 2024-04-24 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | 527 |
| 2024-04-23 | 105.50 | 106.00 | 100.00 | 101.00 | 101.00 | 3,738 |
| 2024-04-22 | 105.50 | 106.50 | 102.00 | 105.50 | 105.50 | 338 |
| 2024-04-19 | 105.00 | 105.50 | 102.50 | 105.50 | 105.50 | 3,491 |
| 2024-04-18 | 109.50 | 109.50 | 105.50 | 106.00 | 106.00 | 429 |
| 2024-04-17 | 110.50 | 110.50 | 106.00 | 109.50 | 109.50 | 90 |
| 2024-04-16 | 107.00 | 114.50 | 102.00 | 110.50 | 110.50 | 2,882 |
| 2024-04-15 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | 514 |
| 2024-04-12 | 111.50 | 115.50 | 103.00 | 108.00 | 108.00 | 4,030 |
| 2024-04-11 | 110.00 | 113.00 | 108.00 | 111.50 | 111.50 | 654 |
| 2024-04-10 | 113.00 | 115.50 | 104.00 | 110.00 | 110.00 | 8,981 |
| 2024-04-09 | 115.50 | 119.50 | 112.50 | 113.00 | 113.00 | 26,502 |
| 2024-04-08 | 114.00 | 118.00 | 111.50 | 115.50 | 115.50 | 39,842 |
| 2024-04-05 | 99.800 | 114.00 | 99.800 | 112.50 | 112.50 | 16,701 |
| 2024-04-04 | 99.600 | 99.600 | 95.800 | 99.200 | 99.200 | 1,079 |
| 2024-04-03 | 98.800 | 100.00 | 98.200 | 99.600 | 99.600 | 1,124 |
| 2024-04-02 | 95.000 | 99.800 | 90.800 | 98.800 | 98.800 | 484 |
| 2024-03-28 | 95.800 | 98.700 | 95.800 | 96.300 | 96.300 | 195 |
| 2024-03-27 | 97.600 | 98.800 | 95.600 | 98.800 | 98.800 | 224 |
| 2024-03-26 | 96.100 | 97.600 | 96.100 | 97.600 | 97.600 | 214 |
| 2024-03-25 | 95.300 | 98.800 | 95.300 | 97.600 | 97.600 | 1,663 |
| 2024-03-22 | 98.600 | 100.60 | 98.500 | 98.800 | 98.800 | 513 |
| 2024-03-21 | 98.500 | 98.700 | 96.200 | 98.600 | 98.600 | 478 |
| 2024-03-20 | 98.000 | 102.60 | 98.000 | 98.800 | 98.800 | 580 |
| 2024-03-19 | 101.00 | 101.00 | 98.000 | 98.300 | 98.300 | 3,480 |
| 2024-03-18 | 99.000 | 101.20 | 95.300 | 101.00 | 101.00 | 547 |
| 2024-03-15 | 97.400 | 100.40 | 96.400 | 99.100 | 99.100 | 2,154 |
| 2024-03-14 | 100.00 | 100.00 | 97.200 | 99.500 | 99.500 | 2,121 |
| 2024-03-13 | 104.00 | 105.00 | 99.500 | 100.00 | 100.00 | 1,411 |
| 2024-03-12 | 101.20 | 107.00 | 101.20 | 104.00 | 104.00 | 2,233 |
| 2024-03-11 | 102.00 | 104.00 | 101.00 | 103.60 | 103.60 | 2,653 |
| 2024-03-08 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,682 |
| 2024-03-07 | 99.900 | 104.00 | 96.600 | 101.00 | 101.00 | 18,998 |
| 2024-03-06 | 98.300 | 100.00 | 94.200 | 98.100 | 98.100 | 2,746 |
| 2024-03-05 | 96.600 | 98.800 | 95.800 | 98.300 | 98.300 | 4,260 |
| 2024-03-04 | 93.500 | 98.100 | 92.900 | 96.700 | 96.700 | 1,630 |
| 2024-03-01 | 92.900 | 95.500 | 92.100 | 93.600 | 93.600 | 640 |
| 2024-02-29 | 93.900 | 94.700 | 92.300 | 92.900 | 92.900 | 656 |
| 2024-02-28 | 94.000 | 94.400 | 91.400 | 94.100 | 94.100 | 2,128 |
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.