Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 137.00 | 140.00 | 136.50 | 140.00 | 140.00 | 533 |
| 2026-07-23 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 27 |
| 2026-07-22 | 144.00 | 144.00 | 139.50 | 142.00 | 142.00 | 98 |
| 2026-07-21 | 144.50 | 145.00 | 140.00 | 145.00 | 145.00 | 165 |
| 2026-07-20 | 143.00 | 145.00 | 140.00 | 145.00 | 145.00 | 35 |
| 2026-07-17 | 139.50 | 143.00 | 139.50 | 143.00 | 143.00 | 127 |
| 2026-07-16 | 139.50 | 140.00 | 137.50 | 137.50 | 137.50 | 704 |
| 2026-07-15 | 143.50 | 143.50 | 141.50 | 141.50 | 141.50 | 130 |
| 2026-07-14 | 143.00 | 147.50 | 142.00 | 144.00 | 144.00 | 482 |
| 2026-07-13 | 144.00 | 148.00 | 144.00 | 147.50 | 147.50 | 525 |
| 2026-07-10 | 144.00 | 148.50 | 141.00 | 141.50 | 141.50 | 1,263 |
| 2026-07-09 | 139.50 | 144.00 | 139.50 | 143.50 | 143.50 | 161 |
| 2026-07-08 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 1,565 |
| 2026-07-07 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 823 |
| 2026-07-06 | 134.50 | 136.00 | 133.00 | 135.00 | 135.00 | 207 |
| 2026-07-03 | 136.50 | 140.00 | 136.50 | 139.50 | 139.50 | 127 |
| 2026-07-02 | 137.00 | 140.00 | 137.00 | 139.50 | 139.50 | 532 |
| 2026-07-01 | 136.50 | 139.50 | 136.50 | 138.00 | 138.00 | 308 |
| 2026-06-30 | 137.50 | 140.00 | 136.50 | 136.50 | 136.50 | 555 |
| 2026-06-29 | 141.50 | 142.00 | 137.00 | 139.50 | 139.50 | 124 |
| 2026-06-26 | 137.00 | 142.00 | 137.00 | 141.50 | 141.50 | 647 |
| 2026-06-25 | 140.50 | 148.50 | 140.50 | 140.50 | 140.50 | 1,576 |
| 2026-06-24 | 126.50 | 144.50 | 126.50 | 140.00 | 140.00 | 2,162 |
| 2026-06-23 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 329 |
| 2026-06-22 | 124.50 | 140.00 | 124.00 | 137.00 | 137.00 | 3,775 |
| 2026-06-18 | 130.00 | 134.50 | 124.00 | 124.00 | 124.00 | 1,230 |
| 2026-06-17 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 214 |
| 2026-06-16 | 125.00 | 127.50 | 123.50 | 126.50 | 126.50 | 667 |
| 2026-06-15 | 125.50 | 125.50 | 122.50 | 125.50 | 125.50 | 1,214 |
| 2026-06-12 | 126.00 | 130.50 | 125.50 | 127.00 | 127.00 | 820 |
| 2026-06-11 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 32 |
| 2026-06-10 | 123.00 | 132.50 | 123.00 | 132.50 | 132.50 | 415 |
| 2026-06-09 | 129.50 | 131.50 | 128.00 | 129.00 | 129.00 | 2,319 |
| 2026-06-08 | 134.00 | 134.00 | 124.50 | 131.50 | 131.50 | 451 |
| 2026-06-05 | 127.50 | 144.00 | 127.50 | 134.00 | 134.00 | 387 |
| 2026-06-04 | 132.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1,108 |
| 2026-06-03 | 133.00 | 136.00 | 132.50 | 133.00 | 133.00 | 2,203 |
| 2026-06-02 | 136.50 | 136.50 | 133.00 | 133.00 | 133.00 | 272 |
| 2026-06-01 | 137.50 | 138.50 | 134.50 | 135.00 | 135.00 | 900 |
| 2026-05-29 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 429 |
| 2026-05-28 | 138.00 | 140.50 | 134.50 | 140.50 | 140.50 | 40 |
| 2026-05-27 | 139.50 | 140.50 | 137.00 | 140.50 | 140.50 | 89 |
| 2026-05-26 | 135.50 | 139.50 | 135.50 | 139.50 | 139.50 | 864 |
| 2026-05-25 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | 91 |
| 2026-05-22 | 137.00 | 141.50 | 136.50 | 138.00 | 138.00 | 1,487 |
| 2026-05-21 | 137.00 | 141.00 | 136.50 | 141.00 | 141.00 | 213 |
| 2026-05-20 | 136.50 | 142.50 | 136.50 | 140.50 | 140.50 | 712 |
| 2026-05-19 | 134.00 | 142.50 | 134.00 | 142.50 | 142.50 | 543 |
| 2026-05-18 | 136.00 | 142.50 | 136.00 | 136.50 | 136.50 | 260 |
| 2026-05-15 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | 247 |
| 2026-05-13 | 140.50 | 140.50 | 137.50 | 140.50 | 140.50 | 136 |
| 2026-05-12 | 142.50 | 146.00 | 140.00 | 145.50 | 145.50 | 1,354 |
| 2026-05-11 | 143.00 | 150.00 | 136.50 | 138.00 | 138.00 | 1,589 |
| 2026-05-08 | 140.00 | 150.00 | 137.00 | 142.50 | 142.50 | 1,220 |
| 2026-05-07 | 140.50 | 142.50 | 138.00 | 142.50 | 142.50 | 1,617 |
| 2026-05-06 | 141.00 | 141.00 | 136.50 | 140.50 | 140.50 | 2,385 |
| 2026-05-05 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 428 |
| 2026-05-04 | 140.00 | 140.00 | 130.50 | 138.00 | 138.00 | 733 |
| 2026-04-30 | 137.50 | 142.50 | 137.50 | 142.50 | 142.50 | 3,105 |
| 2026-04-29 | 136.50 | 143.00 | 135.00 | 136.50 | 136.50 | 352 |
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.