Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 303 |
| 2026-01-29 | 111.50 | 121.50 | 111.50 | 121.50 | 121.50 | 859 |
| 2026-01-28 | 114.50 | 119.00 | 114.50 | 118.50 | 118.50 | 732 |
| 2026-01-27 | 109.00 | 121.00 | 109.00 | 119.00 | 119.00 | 620 |
| 2026-01-26 | 116.50 | 123.00 | 114.00 | 122.00 | 122.00 | 452 |
| 2026-01-23 | 121.00 | 123.00 | 115.50 | 122.00 | 122.00 | 1,078 |
| 2026-01-22 | 115.50 | 116.00 | 109.50 | 112.50 | 112.50 | 408 |
| 2026-01-21 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | 382 |
| 2026-01-20 | 103.00 | 124.00 | 103.00 | 122.00 | 122.00 | 7,046 |
| 2026-01-19 | 108.00 | 121.00 | 102.50 | 112.00 | 112.00 | 8,512 |
| 2026-01-16 | 104.50 | 109.00 | 103.50 | 109.00 | 109.00 | 514 |
| 2026-01-15 | 103.00 | 109.00 | 103.00 | 104.50 | 104.50 | 183 |
| 2026-01-14 | 109.00 | 109.00 | 99.800 | 108.50 | 108.50 | 124 |
| 2026-01-13 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 138 |
| 2026-01-12 | 99.800 | 108.00 | 99.800 | 107.50 | 107.50 | 256 |
| 2026-01-09 | 105.50 | 112.00 | 105.00 | 108.50 | 108.50 | 698 |
| 2026-01-08 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 3,309 |
| 2026-01-07 | 102.50 | 107.00 | 99.600 | 105.50 | 105.50 | 946 |
| 2026-01-05 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 14 |
| 2026-01-02 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 854 |
| 2025-12-30 | 102.50 | 107.00 | 102.50 | 105.00 | 105.00 | 3,027 |
| 2025-12-29 | 113.50 | 113.50 | 105.00 | 105.00 | 105.00 | 182 |
| 2025-12-23 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 148 |
| 2025-12-22 | 111.00 | 111.00 | 105.00 | 110.00 | 110.00 | 279 |
| 2025-12-19 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 43 |
| 2025-12-18 | 111.00 | 114.50 | 110.50 | 110.50 | 110.50 | 18 |
| 2025-12-17 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 12 |
| 2025-12-16 | 110.50 | 114.50 | 110.50 | 111.00 | 111.00 | 33 |
| 2025-12-15 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 18 |
| 2025-12-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 98 |
| 2025-12-11 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 142 |
| 2025-12-10 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | 39 |
| 2025-12-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-08 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 22 |
| 2025-12-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2 |
| 2025-12-04 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 450 |
| 2025-12-03 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | 399 |
| 2025-12-02 | 116.50 | 118.00 | 116.00 | 116.00 | 116.00 | 504 |
| 2025-12-01 | 121.50 | 121.50 | 119.50 | 121.00 | 121.00 | 1,268 |
| 2025-11-28 | 113.00 | 122.00 | 113.00 | 114.00 | 114.00 | 7,562 |
| 2025-11-27 | 112.50 | 120.50 | 112.00 | 120.50 | 120.50 | 58,867 |
| 2025-11-26 | 113.50 | 117.50 | 112.00 | 112.00 | 112.00 | 1,699 |
| 2025-11-25 | 112.00 | 115.50 | 112.00 | 115.00 | 115.00 | 145 |
| 2025-11-24 | 113.00 | 118.50 | 112.00 | 112.00 | 112.00 | 611 |
| 2025-11-21 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 107 |
| 2025-11-20 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 11 |
| 2025-11-19 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | 2,448 |
| 2025-11-18 | 118.50 | 118.50 | 113.50 | 114.00 | 114.00 | 664 |
| 2025-11-17 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | 98 |
| 2025-11-14 | 112.50 | 121.00 | 112.50 | 116.00 | 116.00 | 355 |
| 2025-11-13 | 112.50 | 125.00 | 112.00 | 115.50 | 115.50 | 23,007 |
| 2025-11-12 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 87 |
| 2025-11-11 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,156 |
| 2025-11-10 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 228 |
| 2025-11-07 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | 34 |
| 2025-11-06 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 5 |
| 2025-11-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4 |
| 2025-11-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 706 |
| 2025-11-03 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 16 |
| 2025-10-31 | 115.00 | 115.00 | 111.00 | 114.50 | 114.50 | 308 |
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.