Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 61.800 | 66.800 | 60.000 | 61.400 | 61.400 | 26,065 |
| 2022-09-23 | 66.400 | 66.400 | 62.000 | 62.200 | 62.200 | 19,641 |
| 2022-09-22 | 68.200 | 68.200 | 65.800 | 66.400 | 66.400 | 17,449 |
| 2022-09-21 | 67.200 | 70.400 | 67.000 | 68.200 | 68.200 | 20,889 |
| 2022-09-20 | 70.400 | 72.000 | 67.400 | 67.400 | 67.400 | 30,137 |
| 2022-09-19 | 73.000 | 73.000 | 69.400 | 70.800 | 70.800 | 23,038 |
| 2022-09-16 | 76.200 | 77.000 | 72.200 | 73.200 | 73.200 | 23,781 |
| 2022-09-15 | 76.600 | 80.600 | 75.800 | 76.200 | 76.200 | 13,372 |
| 2022-09-14 | 78.000 | 78.800 | 75.600 | 77.000 | 77.000 | 49,944 |
| 2022-09-13 | 81.200 | 82.600 | 78.800 | 78.800 | 78.800 | 28,699 |
| 2022-09-12 | 84.000 | 85.800 | 82.800 | 84.000 | 84.000 | 25,453 |
| 2022-09-09 | 80.000 | 86.000 | 80.000 | 84.000 | 84.000 | 28,725 |
| 2022-09-08 | 77.400 | 81.800 | 77.400 | 80.000 | 80.000 | 25,403 |
| 2022-09-07 | 78.800 | 79.800 | 75.000 | 77.200 | 77.200 | 43,301 |
| 2022-09-06 | 80.800 | 85.600 | 79.000 | 79.000 | 79.000 | 39,646 |
| 2022-09-05 | 82.200 | 83.600 | 80.800 | 80.800 | 80.800 | 31,552 |
| 2022-09-02 | 86.600 | 86.600 | 82.800 | 85.800 | 85.800 | 57,981 |
| 2022-09-01 | 91.400 | 94.600 | 85.200 | 87.200 | 87.200 | 114,412 |
| 2022-08-31 | 96.000 | 98.000 | 90.000 | 91.400 | 91.400 | 46,578 |
| 2022-08-30 | 99.800 | 101.00 | 93.800 | 96.000 | 96.000 | 29,330 |
| 2022-08-29 | 99.800 | 102.00 | 96.400 | 99.800 | 99.800 | 19,965 |
| 2022-08-26 | 107.00 | 109.00 | 100.00 | 100.50 | 100.50 | 15,113 |
| 2022-08-25 | 101.50 | 107.00 | 99.000 | 107.00 | 107.00 | 25,281 |
| 2022-08-24 | 102.00 | 103.50 | 99.000 | 101.50 | 101.50 | 15,061 |
| 2022-08-23 | 97.000 | 107.00 | 96.400 | 102.50 | 102.50 | 37,159 |
| 2022-08-22 | 102.50 | 102.50 | 96.400 | 97.400 | 97.400 | 50,265 |
| 2022-08-19 | 106.00 | 106.00 | 102.50 | 103.00 | 103.00 | 34,125 |
| 2022-08-18 | 105.50 | 109.00 | 105.00 | 106.00 | 106.00 | 15,624 |
| 2022-08-17 | 112.50 | 114.50 | 105.00 | 105.50 | 105.50 | 55,184 |
| 2022-08-16 | 128.00 | 130.50 | 111.00 | 112.50 | 112.50 | 138,463 |
| 2022-08-15 | 116.50 | 126.00 | 115.50 | 122.00 | 122.00 | 61,484 |
| 2022-08-12 | 118.50 | 122.00 | 116.00 | 116.50 | 116.50 | 20,247 |
| 2022-08-11 | 112.00 | 120.00 | 112.00 | 119.00 | 119.00 | 43,573 |
| 2022-08-10 | 111.00 | 116.00 | 108.00 | 111.50 | 111.50 | 29,233 |
| 2022-08-09 | 115.50 | 116.00 | 107.00 | 111.50 | 111.50 | 37,667 |
| 2022-08-08 | 114.00 | 118.00 | 111.50 | 115.50 | 115.50 | 21,810 |
| 2022-08-05 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | 27,568 |
| 2022-08-04 | 119.00 | 121.00 | 112.00 | 114.50 | 114.50 | 46,000 |
| 2022-08-03 | 110.50 | 123.50 | 109.50 | 118.50 | 118.50 | 81,180 |
| 2022-08-02 | 115.00 | 115.50 | 108.50 | 111.00 | 111.00 | 48,050 |
| 2022-08-01 | 115.00 | 118.00 | 111.00 | 115.50 | 115.50 | 55,958 |
| 2022-07-29 | 121.50 | 123.00 | 114.50 | 115.00 | 115.00 | 57,777 |
| 2022-07-28 | 124.00 | 124.50 | 119.50 | 121.00 | 121.00 | 34,078 |
| 2022-07-27 | 124.00 | 125.00 | 119.00 | 124.00 | 124.00 | 22,104 |
| 2022-07-26 | 124.50 | 127.00 | 122.00 | 124.00 | 124.00 | 21,878 |
| 2022-07-25 | 129.50 | 129.50 | 119.00 | 124.50 | 124.50 | 59,601 |
| 2022-07-22 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | 14,121 |
| 2022-07-21 | 132.50 | 134.00 | 126.50 | 133.00 | 133.00 | 40,893 |
| 2022-07-20 | 132.00 | 135.00 | 130.50 | 132.50 | 132.50 | 22,915 |
| 2022-07-19 | 126.00 | 133.00 | 125.50 | 132.00 | 132.00 | 26,096 |
| 2022-07-18 | 135.50 | 136.50 | 124.00 | 126.00 | 126.00 | 76,029 |
| 2022-07-15 | 125.00 | 135.00 | 125.00 | 134.00 | 134.00 | 69,857 |
| 2022-07-14 | 128.00 | 131.00 | 122.00 | 124.00 | 124.00 | 38,422 |
| 2022-07-13 | 139.50 | 142.00 | 121.50 | 127.50 | 127.50 | 114,326 |
| 2022-07-12 | 143.00 | 145.00 | 137.00 | 139.00 | 139.00 | 45,795 |
| 2022-07-11 | 134.00 | 144.50 | 131.50 | 141.50 | 141.50 | 83,872 |
| 2022-07-08 | 125.50 | 139.50 | 125.50 | 136.50 | 136.50 | 128,719 |
| 2022-07-07 | 117.00 | 126.00 | 117.00 | 125.50 | 125.50 | 58,813 |
| 2022-07-06 | 118.00 | 118.00 | 112.00 | 117.00 | 117.00 | 33,063 |
| 2022-07-05 | 118.00 | 123.00 | 114.00 | 118.00 | 118.00 | 46,317 |
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.