Viking Supply Ships AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	87.200	90.000	83.900	89.500	89.500	5,473
2023-11-29	83.800	89.900	83.800	87.200	87.200	1,672
2023-11-28	88.100	88.800	84.600	86.900	86.900	2,575
2023-11-27	89.900	89.900	88.000	89.000	89.000	1,674
2023-11-24	89.900	89.900	88.000	89.900	89.900	3,182
2023-11-23	90.400	90.400	88.100	89.900	89.900	5,416
2023-11-22	91.000	94.800	85.000	91.400	91.400	3,986
2023-11-21	96.300	98.800	94.300	95.300	95.300	1,816
2023-11-20	91.800	99.600	91.800	99.400	99.400	4,215
2023-11-17	93.600	96.500	93.000	95.600	95.600	3,320
2023-11-16	98.800	98.800	95.000	95.600	95.600	4,305
2023-11-15	99.800	99.800	98.800	99.000	99.000	3,147
2023-11-14	101.00	101.00	98.400	99.800	99.800	5,868
2023-11-13	100.00	102.00	100.00	100.00	100.00	13,218
2023-11-10	105.80	105.80	100.00	100.00	100.00	4,294
2023-11-09	100.60	103.00	98.100	101.00	101.00	4,934
2023-11-08	100.20	100.60	96.500	100.60	100.60	3,816
2023-11-07	101.00	103.00	98.500	100.20	100.20	11,566
2023-11-06	97.000	108.40	95.100	101.00	101.00	16,014
2023-11-03	95.800	99.300	95.300	97.000	97.000	598
2023-11-02	96.100	97.000	94.800	96.200	96.200	1,986
2023-11-01	101.00	101.00	95.300	96.100	96.100	2,183
2023-10-31	96.000	101.60	94.800	98.700	98.700	10,808
2023-10-30	98.800	103.40	97.000	97.000	97.000	10,450
2023-10-27	100.40	103.80	98.200	98.800	98.800	1,193
2023-10-26	101.40	102.00	95.700	100.40	100.40	3,652
2023-10-25	105.00	105.00	100.20	103.00	103.00	1,845
2023-10-24	100.40	104.80	99.100	103.20	103.20	13,554
2023-10-23	102.20	102.20	99.500	100.40	100.40	2,982
2023-10-20	97.700	103.80	97.700	102.00	102.00	12,390
2023-10-19	97.800	98.000	95.300	97.800	97.800	11,963
2023-10-18	96.200	98.000	96.200	98.000	98.000	14,302
2023-10-17	94.000	96.000	94.000	95.500	95.500	35,023
2023-10-16	92.000	94.000	92.000	94.000	94.000	3,647
2023-10-13	91.900	92.500	91.300	92.200	92.200	2,163
2023-10-12	94.600	97.900	90.400	94.000	94.000	5,091
2023-10-11	93.600	97.800	93.000	94.600	94.600	5,048
2023-10-10	90.500	93.600	90.500	93.600	93.600	3,983
2023-10-09	92.000	92.000	88.000	90.300	90.300	1,222
2023-10-06	90.600	92.500	90.600	91.500	91.500	1,325
2023-10-05	90.600	91.200	86.500	90.600	90.600	1,849
2023-10-04	92.800	92.800	89.900	91.300	91.300	1,955
2023-10-03	92.800	93.000	91.000	91.200	91.200	1,461
2023-10-02	94.000	94.400	92.600	93.200	93.200	2,070
2023-09-29	91.900	94.000	91.900	94.000	94.000	25,661
2023-09-28	92.000	92.800	91.400	91.900	91.900	2,584
2023-09-27	90.900	92.500	88.600	92.000	92.000	1,641
2023-09-26	91.000	91.000	89.300	90.900	90.900	364
2023-09-25	91.900	91.900	87.900	91.700	91.700	7,455
2023-09-22	91.100	91.900	90.500	91.900	91.900	2,242
2023-09-21	92.900	92.900	90.600	91.100	91.100	3,138
2023-09-20	90.200	92.900	90.100	92.900	92.900	4,584
2023-09-19	91.100	93.000	90.100	91.000	91.000	288
2023-09-18	91.100	92.700	90.000	91.100	91.100	664
2023-09-15	91.100	93.000	90.000	93.000	93.000	54,719
2023-09-14	89.000	90.700	86.700	90.700	90.700	5,682
2023-09-13	88.800	90.500	88.800	90.000	90.000	818
2023-09-12	90.500	90.500	89.800	89.800	89.800	1,862
2023-09-11	91.500	91.500	89.800	90.500	90.500	4,167
2023-09-08	92.900	92.900	91.000	91.500	91.500	2,362

← NewerPage 13 of 21 · 1,256 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.