Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 118.00 | 123.00 | 114.00 | 118.00 | 118.00 | 46,317 |
| 2022-07-04 | 128.50 | 129.50 | 113.00 | 117.00 | 117.00 | 96,386 |
| 2022-07-01 | 120.00 | 130.50 | 116.50 | 126.00 | 126.00 | 68,899 |
| 2022-06-30 | 126.50 | 126.50 | 118.00 | 120.00 | 120.00 | 75,204 |
| 2022-06-29 | 118.00 | 131.50 | 117.00 | 129.00 | 129.00 | 136,912 |
| 2022-06-28 | 117.00 | 122.00 | 109.00 | 117.00 | 117.00 | 103,052 |
| 2022-06-27 | 104.00 | 115.00 | 102.50 | 114.00 | 114.00 | 85,551 |
| 2022-06-23 | 101.50 | 104.00 | 99.000 | 101.50 | 101.50 | 31,627 |
| 2022-06-22 | 103.50 | 104.00 | 97.600 | 101.50 | 101.50 | 48,705 |
| 2022-06-21 | 98.400 | 105.50 | 97.000 | 104.50 | 104.50 | 52,972 |
| 2022-06-20 | 97.000 | 102.00 | 93.600 | 97.800 | 97.800 | 28,564 |
| 2022-06-17 | 95.400 | 102.00 | 92.200 | 97.000 | 97.000 | 43,688 |
| 2022-06-16 | 101.00 | 105.00 | 93.400 | 95.000 | 95.000 | 64,272 |
| 2022-06-15 | 102.00 | 106.00 | 96.000 | 99.400 | 99.400 | 44,487 |
| 2022-06-14 | 100.50 | 109.50 | 99.200 | 102.00 | 102.00 | 43,628 |
| 2022-06-13 | 105.00 | 109.00 | 99.400 | 101.00 | 101.00 | 62,852 |
| 2022-06-10 | 120.50 | 121.50 | 104.50 | 105.50 | 105.50 | 168,856 |
| 2022-06-09 | 109.50 | 126.50 | 109.00 | 120.00 | 120.00 | 183,399 |
| 2022-06-08 | 115.50 | 119.00 | 106.50 | 109.00 | 109.00 | 102,366 |
| 2022-06-07 | 102.00 | 115.00 | 102.00 | 114.50 | 114.50 | 138,105 |
| 2022-06-03 | 97.800 | 101.50 | 94.200 | 99.800 | 99.800 | 54,231 |
| 2022-06-02 | 90.200 | 97.800 | 89.000 | 96.400 | 96.400 | 59,170 |
| 2022-06-01 | 95.400 | 95.400 | 88.000 | 90.200 | 90.200 | 45,890 |
| 2022-05-31 | 93.200 | 94.800 | 91.000 | 92.000 | 92.000 | 28,025 |
| 2022-05-30 | 95.200 | 96.400 | 90.400 | 93.400 | 93.400 | 40,730 |
| 2022-05-27 | 89.600 | 99.600 | 89.600 | 94.200 | 94.200 | 71,698 |
| 2022-05-25 | 83.200 | 90.400 | 82.200 | 89.000 | 89.000 | 41,196 |
| 2022-05-24 | 84.000 | 84.800 | 80.400 | 82.400 | 82.400 | 24,422 |
| 2022-05-23 | 80.800 | 86.800 | 80.200 | 83.000 | 83.000 | 37,115 |
| 2022-05-20 | 87.600 | 91.800 | 81.200 | 81.200 | 81.200 | 79,638 |
| 2022-05-19 | 89.000 | 90.200 | 82.000 | 87.400 | 87.400 | 156,297 |
| 2022-05-18 | 108.00 | 108.00 | 93.000 | 93.200 | 93.200 | 166,191 |
| 2022-05-17 | 94.000 | 115.00 | 94.000 | 107.50 | 107.50 | 233,209 |
| 2022-05-16 | 81.000 | 94.600 | 81.000 | 91.600 | 91.600 | 170,114 |
| 2022-05-13 | 79.000 | 81.800 | 72.200 | 81.000 | 81.000 | 85,222 |
| 2022-05-12 | 76.000 | 82.000 | 76.000 | 78.200 | 78.200 | 65,471 |
| 2022-05-11 | 70.000 | 78.400 | 70.000 | 74.200 | 74.200 | 37,648 |
| 2022-05-10 | 70.200 | 71.000 | 65.200 | 69.400 | 69.400 | 29,952 |
| 2022-05-09 | 74.000 | 77.000 | 70.400 | 72.000 | 72.000 | 51,889 |
| 2022-05-06 | 71.600 | 73.400 | 67.600 | 72.800 | 72.800 | 34,724 |
| 2022-05-05 | 65.000 | 73.800 | 65.000 | 72.000 | 72.000 | 77,602 |
| 2022-05-04 | 63.400 | 67.800 | 63.400 | 65.000 | 65.000 | 27,730 |
| 2022-05-03 | 64.400 | 68.400 | 64.200 | 65.000 | 65.000 | 23,527 |
| 2022-05-02 | 69.000 | 69.000 | 64.200 | 66.000 | 66.000 | 19,167 |
| 2022-04-29 | 66.000 | 69.200 | 64.400 | 69.000 | 69.000 | 18,425 |
| 2022-04-28 | 68.200 | 68.200 | 64.200 | 66.000 | 66.000 | 19,424 |
| 2022-04-27 | 66.400 | 71.000 | 63.600 | 68.400 | 68.400 | 35,265 |
| 2022-04-26 | 68.000 | 69.400 | 65.600 | 66.400 | 66.400 | 20,267 |
| 2022-04-25 | 70.000 | 72.200 | 67.000 | 67.600 | 67.600 | 40,913 |
| 2022-04-22 | 76.000 | 76.600 | 72.200 | 74.000 | 74.000 | 32,404 |
| 2022-04-21 | 78.000 | 79.600 | 76.200 | 76.800 | 76.800 | 15,042 |
| 2022-04-20 | 77.000 | 80.600 | 74.600 | 78.000 | 78.000 | 31,066 |
| 2022-04-19 | 78.200 | 82.000 | 74.200 | 75.600 | 75.600 | 47,915 |
| 2022-04-14 | 80.000 | 80.800 | 75.800 | 78.000 | 78.000 | 21,379 |
| 2022-04-13 | 79.600 | 82.000 | 77.200 | 79.000 | 79.000 | 52,990 |
| 2022-04-12 | 81.000 | 81.200 | 76.200 | 80.000 | 80.000 | 70,716 |
| 2022-04-11 | 84.600 | 89.000 | 78.200 | 81.800 | 81.800 | 90,324 |
| 2022-04-08 | 95.000 | 95.000 | 84.000 | 84.200 | 84.200 | 96,266 |
| 2022-04-07 | 91.000 | 99.600 | 89.200 | 92.200 | 92.200 | 128,843 |
| 2022-04-06 | 105.00 | 105.00 | 88.600 | 90.400 | 90.400 | 246,388 |
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.