Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 98.100 | 98.100 | 93.700 | 94.100 | 94.100 | 4,676 |
| 2024-02-26 | 97.900 | 98.800 | 94.600 | 98.100 | 98.100 | 1,907 |
| 2024-02-23 | 95.000 | 98.800 | 95.000 | 97.900 | 97.900 | 222 |
| 2024-02-22 | 92.600 | 98.600 | 92.600 | 95.000 | 95.000 | 9,242 |
| 2024-02-21 | 96.000 | 98.000 | 90.100 | 98.000 | 98.000 | 756 |
| 2024-02-20 | 98.800 | 98.800 | 94.900 | 96.000 | 96.000 | 1,459 |
| 2024-02-19 | 94.300 | 96.800 | 94.200 | 96.700 | 96.700 | 1,755 |
| 2024-02-16 | 93.200 | 94.300 | 92.100 | 94.300 | 94.300 | 796 |
| 2024-02-15 | 93.900 | 95.200 | 92.400 | 93.200 | 93.200 | 1,609 |
| 2024-02-14 | 94.000 | 94.600 | 93.900 | 93.900 | 93.900 | 1,584 |
| 2024-02-13 | 94.800 | 99.000 | 94.000 | 95.900 | 95.900 | 3,234 |
| 2024-02-12 | 91.900 | 96.100 | 91.900 | 94.800 | 94.800 | 1,171 |
| 2024-02-09 | 91.300 | 94.100 | 91.300 | 94.100 | 94.100 | 1,399 |
| 2024-02-08 | 94.900 | 96.900 | 93.200 | 94.100 | 94.100 | 1,053 |
| 2024-02-07 | 99.000 | 99.000 | 91.100 | 98.000 | 98.000 | 3,028 |
| 2024-02-06 | 91.900 | 100.40 | 90.800 | 100.40 | 100.40 | 785 |
| 2024-02-05 | 92.500 | 92.500 | 90.000 | 92.000 | 92.000 | 657 |
| 2024-02-02 | 92.400 | 95.600 | 90.800 | 92.600 | 92.600 | 983 |
| 2024-02-01 | 95.800 | 95.800 | 92.400 | 92.400 | 92.400 | 5,940 |
| 2024-01-31 | 95.900 | 95.900 | 94.000 | 95.800 | 95.800 | 680 |
| 2024-01-30 | 95.300 | 95.300 | 93.200 | 93.400 | 93.400 | 394 |
| 2024-01-29 | 94.200 | 100.60 | 93.100 | 95.300 | 95.300 | 1,958 |
| 2024-01-26 | 91.300 | 99.300 | 90.100 | 94.200 | 94.200 | 6,367 |
| 2024-01-25 | 90.000 | 91.300 | 90.000 | 91.300 | 91.300 | 933 |
| 2024-01-24 | 93.000 | 93.400 | 90.000 | 90.000 | 90.000 | 2,195 |
| 2024-01-23 | 90.100 | 91.600 | 90.000 | 91.600 | 91.600 | 980 |
| 2024-01-22 | 90.500 | 93.000 | 88.900 | 92.000 | 92.000 | 911 |
| 2024-01-19 | 90.400 | 91.500 | 90.000 | 90.900 | 90.900 | 2,815 |
| 2024-01-18 | 90.000 | 92.900 | 90.000 | 90.400 | 90.400 | 587 |
| 2024-01-17 | 90.000 | 93.000 | 90.000 | 90.400 | 90.400 | 1,265 |
| 2024-01-16 | 90.000 | 94.000 | 90.000 | 90.400 | 90.400 | 3,910 |
| 2024-01-15 | 90.000 | 92.700 | 89.000 | 90.000 | 90.000 | 3,071 |
| 2024-01-12 | 90.000 | 92.200 | 90.000 | 90.000 | 90.000 | 1,258 |
| 2024-01-11 | 91.400 | 92.300 | 90.000 | 90.000 | 90.000 | 3,071 |
| 2024-01-10 | 90.300 | 91.400 | 90.100 | 91.400 | 91.400 | 187 |
| 2024-01-09 | 92.500 | 92.500 | 90.100 | 90.300 | 90.300 | 886 |
| 2024-01-08 | 90.200 | 92.700 | 90.000 | 92.500 | 92.500 | 2,971 |
| 2024-01-05 | 88.700 | 93.000 | 88.700 | 93.000 | 93.000 | 222 |
| 2024-01-04 | 88.000 | 92.000 | 88.000 | 88.700 | 88.700 | 2,705 |
| 2024-01-03 | 88.500 | 89.400 | 88.000 | 89.000 | 89.000 | 220 |
| 2024-01-02 | 91.300 | 91.400 | 87.200 | 91.000 | 91.000 | 858 |
| 2023-12-29 | 88.000 | 92.900 | 87.300 | 91.400 | 91.400 | 1,840 |
| 2023-12-28 | 89.400 | 93.700 | 86.800 | 88.300 | 88.300 | 538 |
| 2023-12-27 | 92.000 | 93.900 | 88.800 | 89.700 | 89.700 | 754 |
| 2023-12-22 | 91.900 | 93.400 | 89.900 | 91.900 | 91.900 | 1,059 |
| 2023-12-21 | 90.300 | 93.000 | 88.000 | 91.900 | 91.900 | 1,557 |
| 2023-12-20 | 93.700 | 93.700 | 88.300 | 90.800 | 90.800 | 1,713 |
| 2023-12-19 | 92.000 | 93.800 | 88.500 | 93.800 | 93.800 | 2,510 |
| 2023-12-18 | 89.100 | 92.000 | 87.300 | 92.000 | 92.000 | 3,446 |
| 2023-12-15 | 86.300 | 90.900 | 86.100 | 89.100 | 89.100 | 7,285 |
| 2023-12-14 | 83.000 | 87.900 | 80.300 | 86.300 | 86.300 | 349 |
| 2023-12-13 | 83.000 | 88.500 | 83.000 | 83.900 | 83.900 | 2,782 |
| 2023-12-12 | 89.200 | 89.200 | 83.000 | 83.000 | 83.000 | 2,848 |
| 2023-12-11 | 83.000 | 89.700 | 83.000 | 85.500 | 85.500 | 264 |
| 2023-12-08 | 83.000 | 83.400 | 80.500 | 83.000 | 83.000 | 3,347 |
| 2023-12-07 | 84.000 | 84.000 | 81.800 | 83.000 | 83.000 | 3,797 |
| 2023-12-06 | 85.100 | 85.100 | 82.600 | 84.300 | 84.300 | 1,536 |
| 2023-12-05 | 89.600 | 89.600 | 84.000 | 85.700 | 85.700 | 3,264 |
| 2023-12-04 | 89.700 | 89.800 | 87.000 | 89.800 | 89.800 | 618 |
| 2023-12-01 | 85.400 | 89.800 | 85.400 | 89.800 | 89.800 | 5,081 |
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.