Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 137.00 | 142.50 | 137.00 | 138.00 | 138.00 | 394 |
| 2026-04-27 | 138.50 | 138.50 | 137.50 | 138.50 | 138.50 | 1,653 |
| 2026-04-24 | 140.00 | 140.00 | 136.00 | 138.50 | 138.50 | 928 |
| 2026-04-23 | 135.50 | 140.00 | 135.50 | 140.00 | 140.00 | 340 |
| 2026-04-22 | 133.50 | 140.50 | 133.50 | 135.50 | 135.50 | 117 |
| 2026-04-21 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 234 |
| 2026-04-20 | 139.00 | 139.50 | 134.50 | 136.50 | 136.50 | 201 |
| 2026-04-17 | 135.50 | 140.50 | 134.50 | 138.00 | 138.00 | 4,993 |
| 2026-04-16 | 143.00 | 145.50 | 136.00 | 137.50 | 137.50 | 3,025 |
| 2026-04-15 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 340 |
| 2026-04-14 | 136.00 | 142.50 | 136.00 | 139.00 | 139.00 | 2,339 |
| 2026-04-13 | 137.00 | 143.00 | 134.00 | 138.00 | 138.00 | 1,212 |
| 2026-04-10 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 446 |
| 2026-04-09 | 138.00 | 140.00 | 136.50 | 136.50 | 136.50 | 346 |
| 2026-04-08 | 139.00 | 140.50 | 135.50 | 140.50 | 140.50 | 1,338 |
| 2026-04-07 | 142.50 | 142.50 | 136.50 | 138.50 | 138.50 | 1,574 |
| 2026-04-02 | 138.00 | 144.00 | 138.00 | 143.50 | 143.50 | 187 |
| 2026-04-01 | 142.00 | 143.00 | 137.50 | 137.50 | 137.50 | 1,430 |
| 2026-03-31 | 143.00 | 143.00 | 137.50 | 142.00 | 142.00 | 275 |
| 2026-03-30 | 138.50 | 144.00 | 131.50 | 142.00 | 142.00 | 2,386 |
| 2026-03-27 | 138.50 | 141.00 | 136.00 | 139.00 | 139.00 | 166 |
| 2026-03-26 | 140.50 | 140.50 | 134.50 | 138.50 | 138.50 | 1,039 |
| 2026-03-25 | 138.00 | 143.50 | 134.00 | 139.00 | 139.00 | 970 |
| 2026-03-24 | 140.00 | 142.00 | 133.00 | 138.50 | 138.50 | 1,113 |
| 2026-03-23 | 140.00 | 140.00 | 133.50 | 140.00 | 140.00 | 911 |
| 2026-03-20 | 139.00 | 143.50 | 131.00 | 143.50 | 143.50 | 464 |
| 2026-03-19 | 143.00 | 143.00 | 134.50 | 139.50 | 139.50 | 495 |
| 2026-03-18 | 137.50 | 142.50 | 132.00 | 142.00 | 142.00 | 1,052 |
| 2026-03-17 | 140.00 | 143.00 | 134.00 | 138.00 | 138.00 | 734 |
| 2026-03-16 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 545 |
| 2026-03-13 | 132.50 | 140.50 | 132.50 | 139.50 | 139.50 | 5,173 |
| 2026-03-12 | 138.50 | 140.50 | 132.50 | 132.50 | 132.50 | 2,123 |
| 2026-03-11 | 132.00 | 138.50 | 132.00 | 138.50 | 138.50 | 2,175 |
| 2026-03-10 | 139.50 | 139.50 | 133.00 | 134.00 | 134.00 | 352 |
| 2026-03-09 | 130.00 | 133.00 | 123.00 | 133.00 | 133.00 | 243 |
| 2026-03-06 | 135.00 | 136.00 | 129.00 | 131.00 | 131.00 | 1,465 |
| 2026-03-05 | 131.00 | 136.50 | 131.00 | 134.50 | 134.50 | 725 |
| 2026-03-04 | 133.00 | 133.00 | 130.50 | 133.00 | 133.00 | 522 |
| 2026-03-03 | 138.00 | 144.00 | 133.00 | 134.00 | 134.00 | 3,045 |
| 2026-03-02 | 134.00 | 143.50 | 134.00 | 136.00 | 136.00 | 788 |
| 2026-02-27 | 132.50 | 136.50 | 132.50 | 134.50 | 134.50 | 301 |
| 2026-02-26 | 134.00 | 136.50 | 131.00 | 132.00 | 132.00 | 218 |
| 2026-02-25 | 134.50 | 138.00 | 134.00 | 136.50 | 136.50 | 199 |
| 2026-02-24 | 136.00 | 136.50 | 134.00 | 136.50 | 136.50 | 533 |
| 2026-02-23 | 134.50 | 136.50 | 134.00 | 136.00 | 136.00 | 603 |
| 2026-02-20 | 134.50 | 139.00 | 134.50 | 137.00 | 137.00 | 792 |
| 2026-02-19 | 133.00 | 139.00 | 133.00 | 138.50 | 138.50 | 1,436 |
| 2026-02-18 | 139.00 | 139.00 | 132.50 | 133.00 | 133.00 | 1,829 |
| 2026-02-17 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 923 |
| 2026-02-16 | 131.00 | 142.50 | 131.00 | 138.00 | 138.00 | 2,020 |
| 2026-02-13 | 139.50 | 142.50 | 133.00 | 133.00 | 133.00 | 1,875 |
| 2026-02-12 | 139.50 | 140.00 | 132.50 | 139.00 | 139.00 | 3,824 |
| 2026-02-11 | 128.00 | 144.00 | 128.00 | 132.00 | 132.00 | 2,164 |
| 2026-02-10 | 130.50 | 133.50 | 127.00 | 131.00 | 131.00 | 1,230 |
| 2026-02-09 | 116.00 | 133.50 | 116.00 | 130.50 | 130.50 | 4,536 |
| 2026-02-06 | 119.50 | 123.50 | 113.00 | 116.00 | 116.00 | 5,835 |
| 2026-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 2026-02-04 | 121.00 | 121.00 | 113.50 | 119.50 | 119.50 | 29 |
| 2026-02-03 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 49 |
| 2026-02-02 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 67 |
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.