Viking Supply Ships AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	91.300	93.000	91.200	92.900	92.900	920
2023-09-06	90.100	94.000	89.700	91.100	91.100	315
2023-09-05	95.000	95.000	90.100	90.100	90.100	280
2023-09-04	93.800	96.000	90.000	91.000	91.000	3,723
2023-09-01	89.000	93.800	89.000	93.800	93.800	2,267
2023-08-31	83.300	93.700	83.300	89.000	89.000	7,207
2023-08-30	83.500	87.800	80.500	83.300	83.300	964
2023-08-29	85.500	88.600	82.600	84.400	84.400	409
2023-08-28	87.000	87.000	83.000	84.700	84.700	4,791
2023-08-25	80.100	89.200	80.100	87.000	87.000	2,135
2023-08-24	89.500	89.500	86.500	86.700	86.700	644
2023-08-23	82.200	94.000	82.200	89.500	89.500	4,182
2023-08-22	87.000	88.000	82.300	83.800	83.800	2,548
2023-08-21	89.900	89.900	83.300	87.000	87.000	921
2023-08-18	89.500	92.000	87.500	89.900	89.900	6,213
2023-08-17	85.900	89.500	85.000	89.500	89.500	2,340
2023-08-16	80.300	87.600	80.300	86.600	86.600	5,535
2023-08-15	89.100	89.100	84.600	88.000	88.000	1,652
2023-08-14	86.100	91.100	86.100	89.200	89.200	343
2023-08-11	88.000	91.600	88.000	88.100	88.100	1,158
2023-08-10	88.100	91.000	87.600	89.000	89.000	2,534
2023-08-09	84.500	90.000	84.000	88.100	88.100	5,312
2023-08-08	88.200	88.200	84.100	84.600	84.600	980
2023-08-07	87.500	88.200	83.700	88.200	88.200	2,624
2023-08-04	84.200	88.800	83.300	84.500	84.500	653
2023-08-03	86.200	89.800	83.300	84.200	84.200	1,769
2023-08-02	88.700	88.700	83.600	86.200	86.200	2,833
2023-08-01	82.200	91.000	82.200	88.700	88.700	8,431
2023-07-31	82.100	84.900	81.000	82.100	82.100	1,868
2023-07-28	82.100	83.000	82.000	82.100	82.100	1,069
2023-07-27	81.000	83.000	81.000	82.100	82.100	1,232
2023-07-26	81.900	84.000	81.000	81.000	81.000	3,084
2023-07-25	78.500	82.100	78.500	81.000	81.000	3,860
2023-07-24	78.000	78.500	77.400	78.500	78.500	406
2023-07-21	77.000	78.500	76.300	78.000	78.000	1,362
2023-07-20	78.400	78.500	76.500	78.500	78.500	1,396
2023-07-19	75.400	78.500	75.400	78.400	78.400	1,164
2023-07-18	76.000	77.800	76.000	77.100	77.100	594
2023-07-17	80.000	80.000	76.400	78.200	78.200	3,792
2023-07-14	76.100	80.100	76.000	80.100	80.100	3,637
2023-07-13	78.500	81.600	78.500	79.000	79.000	5,607
2023-07-12	77.000	79.300	77.000	78.500	78.500	2,812
2023-07-11	77.300	78.900	77.000	77.000	77.000	9,495
2023-07-10	78.000	78.000	76.500	77.300	77.300	8,536
2023-07-07	79.600	80.200	78.400	79.500	79.500	1,941
2023-07-06	84.400	84.400	75.000	80.000	80.000	15,297
2023-07-05	84.000	86.500	84.000	84.400	84.400	9,276
2023-07-04	90.400	90.400	86.200	88.000	88.000	1,671
2023-07-03	91.000	92.800	88.800	90.400	90.400	3,210
2023-06-30	85.000	91.200	84.100	91.000	91.000	7,400
2023-06-29	84.000	85.700	83.100	85.000	85.000	5,949
2023-06-28	85.100	85.200	82.900	84.700	84.700	5,521
2023-06-27	86.500	86.500	84.000	85.100	85.100	4,913
2023-06-26	91.200	91.200	85.000	86.500	86.500	7,327
2023-06-22	91.600	96.800	90.300	91.200	91.200	5,844
2023-06-21	91.000	93.000	89.600	93.000	93.000	2,402
2023-06-20	90.700	92.500	90.700	91.000	91.000	4,607
2023-06-19	88.500	91.000	88.500	90.700	90.700	2,723
2023-06-16	90.000	90.000	88.200	89.500	89.500	4,296
2023-06-15	93.000	93.000	89.000	90.200	90.200	10,366

← NewerPage 14 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.