Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 90.200 | 92.800 | 90.200 | 91.000 | 91.000 | 4,018 |
| 2025-02-12 | 93.000 | 93.000 | 91.400 | 91.400 | 91.400 | 690 |
| 2025-02-11 | 90.200 | 99.800 | 90.200 | 95.800 | 95.800 | 717 |
| 2025-02-10 | 91.600 | 92.000 | 90.600 | 92.000 | 92.000 | 1,246 |
| 2025-02-07 | 91.200 | 93.400 | 91.200 | 92.000 | 92.000 | 70 |
| 2025-02-06 | 99.000 | 99.000 | 92.800 | 94.400 | 94.400 | 110 |
| 2025-02-05 | 92.000 | 99.200 | 92.000 | 94.400 | 94.400 | 1,707 |
| 2025-02-04 | 90.800 | 90.800 | 89.800 | 90.000 | 90.000 | 364 |
| 2025-02-03 | 95.000 | 95.000 | 91.000 | 91.400 | 91.400 | 392 |
| 2025-01-31 | 93.600 | 94.000 | 93.600 | 94.000 | 94.000 | 182 |
| 2025-01-30 | 92.000 | 93.200 | 90.000 | 92.200 | 92.200 | 438 |
| 2025-01-29 | 92.000 | 99.200 | 90.400 | 92.800 | 92.800 | 628 |
| 2025-01-28 | 90.600 | 99.200 | 90.200 | 91.800 | 91.800 | 487 |
| 2025-01-27 | 95.600 | 95.600 | 88.000 | 93.600 | 93.600 | 100 |
| 2025-01-24 | 93.000 | 99.000 | 93.000 | 93.600 | 93.600 | 765 |
| 2025-01-23 | 93.600 | 94.200 | 93.000 | 93.000 | 93.000 | 520 |
| 2025-01-22 | 95.800 | 101.50 | 95.800 | 97.800 | 97.800 | 573 |
| 2025-01-21 | 90.000 | 95.400 | 90.000 | 90.800 | 90.800 | 192 |
| 2025-01-20 | 91.000 | 91.400 | 88.400 | 89.200 | 89.200 | 761 |
| 2025-01-17 | 91.200 | 92.000 | 91.000 | 92.000 | 92.000 | 844 |
| 2025-01-16 | 95.800 | 95.800 | 91.600 | 91.600 | 91.600 | 58 |
| 2025-01-15 | 95.800 | 95.800 | 93.600 | 93.600 | 93.600 | 37 |
| 2025-01-14 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 77 |
| 2025-01-13 | 98.800 | 98.800 | 95.000 | 95.000 | 95.000 | 815 |
| 2025-01-10 | 90.400 | 98.600 | 90.200 | 98.600 | 98.600 | 2,225 |
| 2025-01-09 | 92.000 | 92.000 | 90.400 | 90.600 | 90.600 | 22 |
| 2025-01-08 | 92.000 | 92.000 | 90.200 | 92.000 | 92.000 | 373 |
| 2025-01-07 | 91.800 | 92.400 | 91.200 | 91.200 | 91.200 | 280 |
| 2025-01-03 | 94.600 | 94.600 | 92.000 | 94.600 | 94.600 | 252 |
| 2025-01-02 | 91.000 | 94.200 | 88.600 | 94.000 | 94.000 | 1,308 |
| 2024-12-30 | 90.600 | 95.600 | 89.600 | 92.200 | 92.200 | 6,419 |
| 2024-12-27 | 94.200 | 96.200 | 89.800 | 91.200 | 91.200 | 245 |
| 2024-12-23 | 87.800 | 95.200 | 87.800 | 94.400 | 94.400 | 1,376 |
| 2024-12-20 | 91.800 | 92.600 | 87.200 | 92.600 | 92.600 | 617 |
| 2024-12-19 | 91.200 | 95.000 | 91.200 | 93.000 | 93.000 | 135 |
| 2024-12-18 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 363 |
| 2024-12-17 | 93.200 | 95.600 | 93.000 | 93.000 | 93.000 | 235 |
| 2024-12-16 | 93.000 | 94.200 | 93.000 | 93.000 | 93.000 | 846 |
| 2024-12-13 | 95.800 | 95.800 | 90.800 | 94.400 | 94.400 | 2,052 |
| 2024-12-12 | 95.000 | 96.800 | 95.000 | 96.000 | 96.000 | 234 |
| 2024-12-11 | 95.800 | 98.000 | 90.000 | 97.200 | 97.200 | 734 |
| 2024-12-10 | 94.200 | 105.00 | 94.200 | 98.000 | 98.000 | 6,426 |
| 2024-12-09 | 95.000 | 95.000 | 93.000 | 94.200 | 94.200 | 909 |
| 2024-12-06 | 97.800 | 97.800 | 95.200 | 97.000 | 97.000 | 228 |
| 2024-12-05 | 104.00 | 104.50 | 95.400 | 100.00 | 100.00 | 4,797 |
| 2024-12-04 | 93.200 | 100.00 | 93.200 | 100.00 | 100.00 | 168,866 |
| 2024-12-03 | 97.800 | 97.800 | 95.200 | 96.000 | 96.000 | 754 |
| 2024-12-02 | 98.000 | 98.000 | 94.800 | 97.600 | 97.600 | 2,129 |
| 2024-11-29 | 91.400 | 96.800 | 91.400 | 95.600 | 95.600 | 916 |
| 2024-11-28 | 88.400 | 97.000 | 88.400 | 94.800 | 94.800 | 5,194 |
| 2024-11-27 | 89.200 | 90.200 | 88.400 | 88.600 | 88.600 | 353 |
| 2024-11-26 | 90.400 | 90.400 | 88.800 | 89.600 | 89.600 | 276 |
| 2024-11-25 | 92.200 | 94.000 | 90.400 | 90.400 | 90.400 | 161 |
| 2024-11-22 | 91.000 | 94.000 | 89.200 | 92.200 | 92.200 | 442 |
| 2024-11-21 | 89.800 | 97.600 | 89.800 | 94.000 | 94.000 | 72 |
| 2024-11-20 | 91.800 | 94.000 | 91.000 | 94.000 | 94.000 | 153 |
| 2024-11-19 | 97.800 | 97.800 | 92.200 | 94.000 | 94.000 | 63 |
| 2024-11-18 | 94.000 | 99.800 | 94.000 | 95.000 | 95.000 | 695 |
| 2024-11-15 | 97.000 | 97.000 | 91.800 | 95.000 | 95.000 | 1,100 |
| 2024-11-14 | 91.000 | 95.400 | 91.000 | 95.400 | 95.400 | 2,708 |
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.