Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 762 |
| 2025-08-06 | 113.50 | 117.50 | 113.50 | 114.50 | 114.50 | 39 |
| 2025-08-05 | 116.50 | 117.00 | 114.00 | 114.50 | 114.50 | 116 |
| 2025-08-04 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 81 |
| 2025-08-01 | 118.00 | 118.00 | 113.50 | 115.00 | 115.00 | 7,042 |
| 2025-07-31 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,058 |
| 2025-07-30 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 346 |
| 2025-07-29 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3,612 |
| 2025-07-28 | 117.50 | 117.50 | 110.50 | 113.50 | 113.50 | 1,745 |
| 2025-07-25 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 165 |
| 2025-07-24 | 116.50 | 118.00 | 116.50 | 117.50 | 117.50 | 319 |
| 2025-07-23 | 115.50 | 118.00 | 115.50 | 117.50 | 117.50 | 1,310 |
| 2025-07-22 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | 5,149 |
| 2025-07-21 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | 253 |
| 2025-07-18 | 116.00 | 119.50 | 116.00 | 116.50 | 116.50 | 3,014 |
| 2025-07-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 562 |
| 2025-07-16 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 268 |
| 2025-07-15 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 664 |
| 2025-07-14 | 112.50 | 115.50 | 112.50 | 115.50 | 115.50 | 272 |
| 2025-07-11 | 115.00 | 117.50 | 115.00 | 116.00 | 116.00 | 652 |
| 2025-07-10 | 115.50 | 119.00 | 114.50 | 114.50 | 114.50 | 53 |
| 2025-07-09 | 115.00 | 119.00 | 114.50 | 119.00 | 119.00 | 219 |
| 2025-07-08 | 115.50 | 118.50 | 114.00 | 116.00 | 116.00 | 296 |
| 2025-07-07 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 26 |
| 2025-07-04 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 425 |
| 2025-07-03 | 113.50 | 119.50 | 113.50 | 117.50 | 117.50 | 40 |
| 2025-07-02 | 119.00 | 119.50 | 114.50 | 115.00 | 115.00 | 305 |
| 2025-07-01 | 114.00 | 119.50 | 113.50 | 114.00 | 114.00 | 1,579 |
| 2025-06-30 | 114.50 | 119.50 | 110.00 | 114.00 | 114.00 | 3,878 |
| 2025-06-27 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 17 |
| 2025-06-26 | 115.50 | 116.50 | 115.00 | 116.50 | 116.50 | 501 |
| 2025-06-25 | 119.50 | 119.50 | 114.50 | 117.00 | 117.00 | 107 |
| 2025-06-24 | 115.50 | 119.50 | 115.50 | 118.50 | 118.50 | 233 |
| 2025-06-23 | 118.00 | 119.50 | 115.50 | 116.00 | 116.00 | 568 |
| 2025-06-19 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 154 |
| 2025-06-18 | 119.50 | 119.50 | 113.50 | 117.00 | 117.00 | 397 |
| 2025-06-17 | 116.00 | 118.00 | 110.00 | 118.00 | 118.00 | 480 |
| 2025-06-16 | 118.50 | 119.50 | 116.50 | 116.50 | 116.50 | 323 |
| 2025-06-13 | 115.50 | 119.50 | 115.50 | 119.00 | 119.00 | 655 |
| 2025-06-12 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 89 |
| 2025-06-11 | 116.50 | 119.00 | 116.00 | 119.00 | 119.00 | 1,218 |
| 2025-06-10 | 119.00 | 121.00 | 117.00 | 119.50 | 119.50 | 546 |
| 2025-06-09 | 116.50 | 121.50 | 112.50 | 118.00 | 118.00 | 230 |
| 2025-06-05 | 117.50 | 119.50 | 115.50 | 118.00 | 118.00 | 758 |
| 2025-06-04 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | 436 |
| 2025-06-03 | 120.50 | 120.50 | 114.00 | 118.00 | 118.00 | 1,928 |
| 2025-06-02 | 120.00 | 121.50 | 117.00 | 120.50 | 120.50 | 215 |
| 2025-05-30 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 388 |
| 2025-05-28 | 120.50 | 120.50 | 117.00 | 120.00 | 120.00 | 149 |
| 2025-05-27 | 118.00 | 120.50 | 118.00 | 120.50 | 120.50 | 404 |
| 2025-05-26 | 118.00 | 119.50 | 118.00 | 119.50 | 119.50 | 738 |
| 2025-05-23 | 119.50 | 120.00 | 117.50 | 118.00 | 118.00 | 208 |
| 2025-05-22 | 117.50 | 120.00 | 114.50 | 117.00 | 117.00 | 17,697 |
| 2025-05-21 | 119.00 | 120.00 | 117.00 | 117.50 | 117.50 | 7,332 |
| 2025-05-20 | 115.00 | 119.50 | 109.50 | 119.00 | 119.00 | 353 |
| 2025-05-19 | 117.00 | 121.00 | 116.50 | 119.00 | 119.00 | 347 |
| 2025-05-16 | 120.00 | 122.00 | 115.00 | 119.50 | 119.50 | 3,162 |
| 2025-05-15 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 3,390 |
| 2025-05-14 | 119.00 | 121.50 | 116.00 | 120.50 | 120.50 | 1,632 |
| 2025-05-13 | 115.00 | 119.00 | 113.00 | 114.00 | 114.00 | 4,705 |
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.