Viking Supply Ships AB (publ) historical data

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

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

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.