Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 68.000 | 70.800 | 67.800 | 69.800 | 69.800 | 9,056 |
| 2022-12-16 | 65.200 | 72.000 | 65.200 | 68.000 | 68.000 | 12,737 |
| 2022-12-15 | 66.200 | 70.800 | 65.000 | 65.200 | 65.200 | 9,200 |
| 2022-12-14 | 65.200 | 67.000 | 64.000 | 66.200 | 66.200 | 7,633 |
| 2022-12-13 | 65.200 | 67.600 | 64.000 | 65.200 | 65.200 | 8,084 |
| 2022-12-12 | 66.400 | 66.400 | 64.000 | 64.000 | 64.000 | 11,625 |
| 2022-12-09 | 67.000 | 67.200 | 66.000 | 66.400 | 66.400 | 6,337 |
| 2022-12-08 | 65.800 | 67.400 | 65.800 | 67.000 | 67.000 | 5,794 |
| 2022-12-07 | 66.600 | 66.800 | 65.200 | 65.800 | 65.800 | 4,690 |
| 2022-12-06 | 69.800 | 70.800 | 65.200 | 66.600 | 66.600 | 17,712 |
| 2022-12-05 | 69.800 | 71.400 | 67.600 | 70.000 | 70.000 | 10,607 |
| 2022-12-02 | 67.400 | 69.800 | 67.000 | 69.800 | 69.800 | 11,053 |
| 2022-12-01 | 67.000 | 70.000 | 67.000 | 68.200 | 68.200 | 18,749 |
| 2022-11-30 | 68.000 | 69.600 | 66.600 | 67.800 | 67.800 | 6,085 |
| 2022-11-29 | 68.200 | 71.200 | 68.000 | 68.000 | 68.000 | 4,982 |
| 2022-11-28 | 69.000 | 71.800 | 67.000 | 68.200 | 68.200 | 10,860 |
| 2022-11-25 | 72.000 | 72.000 | 68.000 | 69.400 | 69.400 | 14,289 |
| 2022-11-24 | 72.000 | 72.000 | 70.400 | 72.000 | 72.000 | 7,420 |
| 2022-11-23 | 73.400 | 73.400 | 70.000 | 72.000 | 72.000 | 8,065 |
| 2022-11-22 | 73.400 | 75.600 | 72.200 | 73.800 | 73.800 | 3,918 |
| 2022-11-21 | 75.200 | 77.200 | 74.200 | 74.200 | 74.200 | 4,449 |
| 2022-11-18 | 75.000 | 76.800 | 74.600 | 75.200 | 75.200 | 6,936 |
| 2022-11-17 | 76.000 | 76.000 | 74.400 | 75.000 | 75.000 | 1,856 |
| 2022-11-16 | 72.800 | 77.000 | 72.800 | 74.800 | 74.800 | 10,526 |
| 2022-11-15 | 72.000 | 75.000 | 72.000 | 72.600 | 72.600 | 5,006 |
| 2022-11-14 | 75.800 | 76.800 | 72.000 | 74.600 | 74.600 | 6,043 |
| 2022-11-11 | 77.400 | 77.800 | 73.200 | 75.600 | 75.600 | 13,778 |
| 2022-11-10 | 79.200 | 83.600 | 70.200 | 77.000 | 77.000 | 64,713 |
| 2022-11-09 | 82.800 | 82.800 | 77.400 | 78.400 | 78.400 | 25,264 |
| 2022-11-08 | 78.800 | 84.000 | 78.800 | 83.000 | 83.000 | 17,071 |
| 2022-11-07 | 75.200 | 81.400 | 75.200 | 79.000 | 79.000 | 21,878 |
| 2022-11-04 | 74.600 | 77.000 | 74.400 | 75.200 | 75.200 | 3,305 |
| 2022-11-03 | 76.000 | 78.200 | 72.200 | 74.400 | 74.400 | 13,385 |
| 2022-11-02 | 74.200 | 78.800 | 74.200 | 76.000 | 76.000 | 19,423 |
| 2022-11-01 | 74.000 | 75.000 | 72.600 | 74.200 | 74.200 | 9,686 |
| 2022-10-31 | 73.000 | 74.400 | 72.000 | 73.200 | 73.200 | 6,815 |
| 2022-10-28 | 71.800 | 72.800 | 71.200 | 72.800 | 72.800 | 3,189 |
| 2022-10-27 | 71.600 | 74.200 | 71.000 | 71.800 | 71.800 | 14,452 |
| 2022-10-26 | 69.400 | 72.000 | 68.400 | 71.600 | 71.600 | 21,572 |
| 2022-10-25 | 69.800 | 69.800 | 67.000 | 69.400 | 69.400 | 7,823 |
| 2022-10-24 | 67.000 | 72.200 | 66.000 | 69.600 | 69.600 | 34,329 |
| 2022-10-21 | 68.200 | 69.000 | 66.800 | 67.000 | 67.000 | 19,984 |
| 2022-10-20 | 69.000 | 69.000 | 64.600 | 68.200 | 68.200 | 11,052 |
| 2022-10-19 | 66.400 | 68.200 | 65.200 | 66.200 | 66.200 | 8,449 |
| 2022-10-18 | 67.000 | 69.200 | 66.000 | 66.400 | 66.400 | 15,255 |
| 2022-10-17 | 62.600 | 69.000 | 62.600 | 66.800 | 66.800 | 20,743 |
| 2022-10-14 | 64.000 | 67.800 | 62.600 | 62.600 | 62.600 | 12,336 |
| 2022-10-13 | 63.600 | 65.800 | 62.000 | 63.800 | 63.800 | 13,414 |
| 2022-10-12 | 65.000 | 65.000 | 61.600 | 63.600 | 63.600 | 21,649 |
| 2022-10-11 | 66.400 | 66.400 | 62.800 | 64.800 | 64.800 | 18,830 |
| 2022-10-10 | 68.600 | 68.600 | 64.200 | 67.000 | 67.000 | 14,537 |
| 2022-10-07 | 67.400 | 69.400 | 66.600 | 68.600 | 68.600 | 18,705 |
| 2022-10-06 | 69.000 | 71.000 | 65.600 | 67.400 | 67.400 | 22,895 |
| 2022-10-05 | 69.600 | 69.600 | 67.800 | 69.000 | 69.000 | 12,215 |
| 2022-10-04 | 68.600 | 70.400 | 67.400 | 67.800 | 67.800 | 15,685 |
| 2022-10-03 | 64.000 | 69.000 | 63.000 | 67.400 | 67.400 | 29,955 |
| 2022-09-30 | 61.000 | 67.000 | 61.000 | 64.200 | 64.200 | 15,687 |
| 2022-09-29 | 66.400 | 67.600 | 62.000 | 63.200 | 63.200 | 10,285 |
| 2022-09-28 | 63.400 | 66.400 | 61.200 | 66.400 | 66.400 | 13,412 |
| 2022-09-27 | 61.400 | 66.000 | 61.200 | 63.400 | 63.400 | 24,925 |
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.