Viking Supply Ships AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	116.00	117.50	108.00	108.50	108.50	23,739
2023-03-14	112.00	118.00	112.00	116.00	116.00	34,939
2023-03-13	116.00	116.00	107.00	110.00	110.00	36,428
2023-03-10	113.50	116.00	110.50	116.00	116.00	15,811
2023-03-09	114.00	117.00	107.50	115.00	115.00	21,300
2023-03-08	115.00	116.00	112.00	114.00	114.00	6,372
2023-03-07	112.50	115.00	109.00	114.50	114.50	25,875
2023-03-06	110.50	114.50	110.00	112.50	112.50	7,261
2023-03-03	111.50	115.50	110.50	110.50	110.50	23,652
2023-03-02	106.00	115.00	104.50	112.00	112.00	18,849
2023-03-01	102.50	109.50	102.50	106.50	106.50	25,779
2023-02-28	96.000	102.00	96.000	101.50	101.50	12,613
2023-02-27	97.400	97.400	94.000	96.000	96.000	12,212
2023-02-24	97.800	99.800	95.400	97.400	97.400	25,855
2023-02-23	98.000	99.600	96.600	97.800	97.800	11,719
2023-02-22	101.00	101.00	95.000	98.000	98.000	43,657
2023-02-21	105.50	106.50	103.00	104.00	104.00	5,712
2023-02-20	105.00	107.00	103.00	105.50	105.50	4,206
2023-02-17	107.50	108.50	105.00	105.50	105.50	4,201
2023-02-16	107.50	108.50	105.50	107.50	107.50	4,361
2023-02-15	105.00	107.50	104.00	107.50	107.50	5,673
2023-02-14	106.00	106.00	102.50	105.00	105.00	4,879
2023-02-13	102.50	109.50	101.50	106.00	106.00	18,707
2023-02-10	101.50	103.00	99.200	103.00	103.00	7,104
2023-02-09	101.00	104.00	101.00	101.50	101.50	8,135
2023-02-08	100.50	104.50	100.50	104.50	104.50	15,877
2023-02-07	100.50	100.50	99.000	100.50	100.50	4,223
2023-02-06	101.00	101.00	96.600	100.50	100.50	6,613
2023-02-03	99.400	102.00	99.000	101.00	101.00	2,726
2023-02-02	101.00	102.00	99.000	99.400	99.400	10,277
2023-02-01	101.50	104.00	98.000	101.00	101.00	16,255
2023-01-31	102.50	104.00	101.00	101.50	101.50	9,503
2023-01-30	103.50	106.50	102.00	102.50	102.50	13,208
2023-01-27	101.00	106.00	100.00	103.50	103.50	8,385
2023-01-26	104.00	104.00	98.000	101.00	101.00	21,112
2023-01-25	106.50	108.00	102.00	103.50	103.50	12,359
2023-01-24	103.50	107.50	103.50	106.00	106.00	21,036
2023-01-23	98.200	104.00	98.200	101.50	101.50	12,628
2023-01-20	99.800	100.00	96.000	98.200	98.200	14,747
2023-01-19	93.600	98.000	93.600	97.800	97.800	19,509
2023-01-18	92.800	95.400	92.800	94.000	94.000	11,429
2023-01-17	93.800	95.800	92.200	92.800	92.800	8,477
2023-01-16	92.000	98.800	92.000	93.800	93.800	13,905
2023-01-13	90.200	92.000	90.200	92.000	92.000	6,351
2023-01-12	90.200	91.000	86.600	90.000	90.000	13,292
2023-01-11	88.200	90.600	88.000	90.200	90.200	8,279
2023-01-10	88.400	88.400	85.400	87.200	87.200	10,987
2023-01-09	83.000	89.000	83.000	89.000	89.000	26,171
2023-01-05	83.000	87.600	83.000	83.000	83.000	3,569
2023-01-04	84.400	84.400	80.200	82.600	82.600	11,799
2023-01-03	85.200	88.800	84.600	84.600	84.600	10,948
2023-01-02	78.200	84.600	78.200	84.400	84.400	16,540
2022-12-30	76.400	78.800	76.400	78.200	78.200	6,619
2022-12-29	78.200	79.000	76.400	76.400	76.400	12,789
2022-12-28	77.000	79.800	77.000	78.000	78.000	13,104
2022-12-27	75.400	77.000	74.800	76.200	76.200	22,808
2022-12-23	74.000	75.000	73.400	74.600	74.600	7,070
2022-12-22	73.200	74.400	72.800	74.000	74.000	7,701
2022-12-21	73.400	75.000	72.600	73.000	73.000	14,927
2022-12-20	69.800	75.000	69.800	73.400	73.400	18,646

← NewerPage 16 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.