Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 90.000 | 96.800 | 90.000 | 91.800 | 91.800 | 1,904 |
| 2024-11-12 | 91.000 | 95.200 | 88.200 | 93.000 | 93.000 | 13,243 |
| 2024-11-11 | 88.600 | 89.000 | 88.000 | 89.000 | 89.000 | 473 |
| 2024-11-08 | 88.000 | 89.800 | 88.000 | 88.600 | 88.600 | 356 |
| 2024-11-07 | 87.800 | 90.000 | 87.800 | 88.200 | 88.200 | 358 |
| 2024-11-06 | 90.000 | 95.000 | 88.000 | 90.000 | 90.000 | 509 |
| 2024-11-05 | 96.400 | 96.400 | 90.000 | 94.000 | 94.000 | 518 |
| 2024-11-04 | 98.000 | 98.000 | 87.800 | 90.000 | 90.000 | 142 |
| 2024-11-01 | 86.800 | 88.400 | 86.800 | 87.000 | 87.000 | 428 |
| 2024-10-31 | 86.600 | 90.800 | 86.600 | 89.800 | 89.800 | 164 |
| 2024-10-30 | 85.000 | 86.600 | 85.000 | 86.600 | 86.600 | 744 |
| 2024-10-29 | 86.400 | 88.400 | 84.200 | 85.000 | 85.000 | 4,175 |
| 2024-10-28 | 91.200 | 91.200 | 87.800 | 88.600 | 88.600 | 1,725 |
| 2024-10-25 | 88.600 | 91.800 | 88.600 | 91.600 | 91.600 | 102 |
| 2024-10-24 | 91.000 | 92.800 | 88.400 | 91.000 | 91.000 | 93 |
| 2024-10-23 | 95.600 | 95.600 | 91.800 | 91.800 | 91.800 | 248 |
| 2024-10-22 | 93.200 | 96.400 | 92.800 | 96.200 | 96.200 | 358 |
| 2024-10-21 | 92.000 | 97.000 | 92.000 | 97.000 | 97.000 | 2,428 |
| 2024-10-18 | 95.000 | 98.200 | 95.000 | 95.000 | 95.000 | 1,081 |
| 2024-10-17 | 95.000 | 98.000 | 86.000 | 98.000 | 98.000 | 5,587 |
| 2024-10-16 | 90.000 | 103.00 | 90.000 | 95.400 | 95.400 | 2,046 |
| 2024-10-15 | 85.200 | 91.000 | 84.800 | 90.000 | 90.000 | 3,463 |
| 2024-10-14 | 88.600 | 88.600 | 80.200 | 85.800 | 85.800 | 1,309 |
| 2024-10-11 | 89.800 | 89.800 | 85.600 | 88.600 | 88.600 | 1,162 |
| 2024-10-10 | 88.000 | 89.800 | 85.800 | 89.800 | 89.800 | 1,719 |
| 2024-10-09 | 87.600 | 89.200 | 87.600 | 87.800 | 87.800 | 2,201 |
| 2024-10-08 | 90.600 | 90.800 | 87.800 | 87.800 | 87.800 | 1,859 |
| 2024-10-07 | 90.800 | 93.000 | 89.000 | 90.600 | 90.600 | 978 |
| 2024-10-04 | 88.200 | 94.000 | 88.000 | 90.800 | 90.800 | 900 |
| 2024-10-03 | 88.800 | 92.000 | 87.800 | 90.600 | 90.600 | 709 |
| 2024-10-02 | 91.200 | 91.200 | 88.800 | 90.000 | 90.000 | 990 |
| 2024-10-01 | 91.200 | 91.200 | 91.200 | 91.200 | 91.200 | 37 |
| 2024-09-30 | 92.000 | 92.200 | 87.800 | 92.200 | 92.200 | 328 |
| 2024-09-27 | 90.000 | 95.200 | 89.400 | 92.000 | 92.000 | 356 |
| 2024-09-26 | 93.200 | 93.200 | 89.800 | 90.000 | 90.000 | 5,020 |
| 2024-09-25 | 91.000 | 93.200 | 90.800 | 92.400 | 92.400 | 516 |
| 2024-09-24 | 91.000 | 97.800 | 90.000 | 91.200 | 91.200 | 817 |
| 2024-09-23 | 93.400 | 98.800 | 90.600 | 92.800 | 92.800 | 376 |
| 2024-09-20 | 95.000 | 95.000 | 91.200 | 91.200 | 91.200 | 599 |
| 2024-09-19 | 91.200 | 99.400 | 91.200 | 92.800 | 92.800 | 523 |
| 2024-09-18 | 92.600 | 93.600 | 91.400 | 93.200 | 93.200 | 344 |
| 2024-09-17 | 91.200 | 92.600 | 91.200 | 92.000 | 92.000 | 166 |
| 2024-09-16 | 92.200 | 93.800 | 92.200 | 93.800 | 93.800 | 519 |
| 2024-09-13 | 93.600 | 102.00 | 93.600 | 97.000 | 97.000 | 992 |
| 2024-09-12 | 91.000 | 102.00 | 90.400 | 96.000 | 96.000 | 11,123 |
| 2024-09-11 | 87.000 | 91.800 | 87.000 | 91.000 | 91.000 | 8,651 |
| 2024-09-10 | 86.600 | 88.800 | 85.200 | 87.200 | 87.200 | 1,430 |
| 2024-09-09 | 90.800 | 90.800 | 86.000 | 86.600 | 86.600 | 6,515 |
| 2024-09-06 | 92.200 | 93.000 | 91.400 | 91.400 | 91.400 | 1,787 |
| 2024-09-05 | 92.000 | 98.400 | 90.400 | 92.400 | 92.400 | 1,829 |
| 2024-09-04 | 95.200 | 97.000 | 94.000 | 94.600 | 94.600 | 2,088 |
| 2024-09-03 | 99.200 | 99.200 | 95.200 | 97.400 | 97.400 | 2,497 |
| 2024-09-02 | 99.200 | 99.800 | 99.000 | 99.000 | 99.000 | 480 |
| 2024-08-30 | 103.00 | 103.00 | 99.000 | 99.000 | 99.000 | 169 |
| 2024-08-29 | 99.200 | 103.00 | 99.200 | 103.00 | 103.00 | 291 |
| 2024-08-28 | 98.800 | 105.00 | 98.800 | 100.00 | 100.00 | 12,447 |
| 2024-08-27 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | 124 |
| 2024-08-26 | 98.400 | 103.00 | 98.400 | 100.00 | 100.00 | 1,130 |
| 2024-08-23 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | 5,307 |
| 2024-08-22 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 482 |
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.