Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,227 |
| 2025-10-29 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 7 |
| 2025-10-28 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 2,686 |
| 2025-10-27 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | 483 |
| 2025-10-24 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | 150 |
| 2025-10-23 | 112.50 | 119.00 | 112.50 | 112.50 | 112.50 | 283 |
| 2025-10-22 | 108.00 | 112.50 | 108.00 | 112.50 | 112.50 | 398 |
| 2025-10-21 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | 147 |
| 2025-10-20 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 75 |
| 2025-10-17 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | 2,939 |
| 2025-10-16 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 13 |
| 2025-10-15 | 116.50 | 118.00 | 112.50 | 112.50 | 112.50 | 511 |
| 2025-10-14 | 112.00 | 112.50 | 111.00 | 112.50 | 112.50 | 225 |
| 2025-10-13 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 66 |
| 2025-10-10 | 113.50 | 114.00 | 112.00 | 112.00 | 112.00 | 110 |
| 2025-10-09 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 91 |
| 2025-10-08 | 112.50 | 114.00 | 112.00 | 112.00 | 112.00 | 183 |
| 2025-10-07 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 118 |
| 2025-10-06 | 111.00 | 117.00 | 111.00 | 114.00 | 114.00 | 344 |
| 2025-10-03 | 112.50 | 113.00 | 111.00 | 111.00 | 111.00 | 3,053 |
| 2025-10-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 256 |
| 2025-10-01 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | 516 |
| 2025-09-30 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2025-09-29 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | 651 |
| 2025-09-26 | 111.50 | 114.50 | 111.00 | 114.50 | 114.50 | 460 |
| 2025-09-25 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 620 |
| 2025-09-24 | 111.00 | 112.00 | 107.00 | 112.00 | 112.00 | 2,382 |
| 2025-09-23 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 29 |
| 2025-09-22 | 108.50 | 111.00 | 108.50 | 111.00 | 111.00 | 336 |
| 2025-09-19 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | 82 |
| 2025-09-18 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | 172 |
| 2025-09-17 | 110.00 | 113.00 | 107.00 | 113.00 | 113.00 | 1,908 |
| 2025-09-16 | 107.50 | 112.00 | 107.50 | 108.00 | 108.00 | 246 |
| 2025-09-15 | 114.50 | 114.50 | 108.50 | 110.00 | 110.00 | 232 |
| 2025-09-12 | 112.00 | 112.50 | 110.50 | 110.50 | 110.50 | 50 |
| 2025-09-11 | 111.50 | 112.00 | 109.00 | 111.50 | 111.50 | 298 |
| 2025-09-10 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,300 |
| 2025-09-09 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 222 |
| 2025-09-08 | 111.50 | 113.00 | 110.50 | 111.00 | 111.00 | 1,105 |
| 2025-09-05 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | 576 |
| 2025-09-04 | 111.50 | 114.00 | 111.50 | 113.50 | 113.50 | 1,058 |
| 2025-09-03 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | 667 |
| 2025-09-02 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 471 |
| 2025-09-01 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 491 |
| 2025-08-29 | 111.50 | 116.00 | 110.50 | 114.00 | 114.00 | 358 |
| 2025-08-28 | 111.00 | 114.50 | 110.00 | 112.50 | 112.50 | 1,156 |
| 2025-08-27 | 113.00 | 115.50 | 112.00 | 112.00 | 112.00 | 2,304 |
| 2025-08-26 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 341 |
| 2025-08-25 | 113.00 | 115.50 | 112.00 | 114.00 | 114.00 | 1,155 |
| 2025-08-22 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 49 |
| 2025-08-21 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2025-08-20 | 116.00 | 117.50 | 112.50 | 117.50 | 117.50 | 656 |
| 2025-08-19 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | 2,841 |
| 2025-08-18 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 1,166 |
| 2025-08-15 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | 8,642 |
| 2025-08-14 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 349 |
| 2025-08-13 | 118.50 | 119.50 | 117.50 | 119.00 | 119.00 | 8,124 |
| 2025-08-12 | 114.00 | 117.00 | 113.50 | 117.00 | 117.00 | 2,052 |
| 2025-08-11 | 104.50 | 118.50 | 104.50 | 114.00 | 114.00 | 82 |
| 2025-08-08 | 116.50 | 116.50 | 114.50 | 116.50 | 116.50 | 253 |
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.