Viking Supply Ships AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 180.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1,086 |
| 2026-10-15 | 175.50 | 180.00 | 173.50 | 179.00 | 179.00 | 758 |
| 2026-10-14 | 174.00 | 188.00 | 174.00 | 180.00 | 180.00 | 4,348 |
| 2026-10-13 | 172.50 | 174.50 | 172.50 | 174.00 | 174.00 | 736 |
| 2026-10-12 | 168.00 | 176.00 | 168.00 | 172.00 | 172.00 | 2,811 |
| 2026-10-09 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 1,167 |
| 2026-10-08 | 166.00 | 167.00 | 162.50 | 164.00 | 164.00 | 1,291 |
| 2026-10-07 | 167.50 | 170.00 | 164.50 | 167.00 | 167.00 | 1,102 |
| 2026-10-06 | 168.00 | 170.00 | 166.50 | 168.00 | 168.00 | 2,934 |
| 2026-10-05 | 170.50 | 171.00 | 168.50 | 171.00 | 171.00 | 531 |
| 2026-10-02 | 169.50 | 175.00 | 168.50 | 171.00 | 171.00 | 2,624 |
| 2026-10-01 | 169.50 | 171.00 | 168.00 | 169.50 | 169.50 | 1,206 |
| 2026-09-30 | 174.50 | 184.00 | 167.50 | 170.00 | 170.00 | 5,086 |
| 2026-09-29 | 178.00 | 189.50 | 167.00 | 171.00 | 171.00 | 10,339 |
| 2026-09-28 | 180.00 | 182.50 | 177.00 | 178.00 | 178.00 | 1,635 |
| 2026-09-25 | 175.00 | 180.50 | 170.50 | 180.00 | 180.00 | 624,097 |
| 2026-09-24 | 180.00 | 180.00 | 172.00 | 175.50 | 175.50 | 2,183 |
| 2026-09-23 | 177.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1,529 |
| 2026-09-22 | 177.00 | 182.50 | 176.00 | 176.00 | 176.00 | 2,179 |
| 2026-09-21 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4,997 |
| 2026-09-18 | 166.00 | 170.00 | 162.50 | 170.00 | 170.00 | 6,157 |
| 2026-09-17 | 164.50 | 166.00 | 159.50 | 166.00 | 166.00 | 1,807 |
| 2026-09-16 | 150.00 | 159.50 | 150.00 | 155.50 | 155.50 | 3,127 |
| 2026-09-15 | 152.00 | 156.50 | 150.00 | 150.00 | 150.00 | 8,211 |
| 2026-09-14 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 262 |
| 2026-09-11 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1,299 |
| 2026-09-10 | 154.00 | 156.00 | 150.50 | 155.00 | 155.00 | 2,036 |
| 2026-09-09 | 156.50 | 157.00 | 153.00 | 156.00 | 156.00 | 1,618 |
| 2026-09-08 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 136 |
| 2026-09-07 | 154.00 | 157.00 | 154.00 | 156.50 | 156.50 | 312 |
| 2026-09-04 | 152.50 | 154.50 | 150.50 | 154.00 | 154.00 | 852 |
| 2026-09-03 | 155.00 | 156.00 | 150.50 | 154.00 | 154.00 | 1,510 |
| 2026-09-02 | 156.50 | 157.00 | 153.00 | 155.00 | 155.00 | 4,650 |
| 2026-09-01 | 153.00 | 157.00 | 153.00 | 153.50 | 153.50 | 5,723 |
| 2026-08-31 | 151.50 | 153.00 | 149.50 | 153.00 | 153.00 | 599 |
| 2026-08-28 | 151.00 | 151.50 | 149.00 | 151.50 | 151.50 | 88 |
| 2026-08-27 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 250 |
| 2026-08-26 | 152.50 | 152.50 | 148.00 | 149.00 | 149.00 | 2,359 |
| 2026-08-25 | 156.50 | 157.00 | 151.00 | 153.00 | 153.00 | 894 |
| 2026-08-24 | 154.50 | 157.00 | 153.50 | 156.00 | 156.00 | 502 |
| 2026-08-21 | 151.00 | 158.50 | 151.00 | 154.50 | 154.50 | 7,544 |
| 2026-08-20 | 140.00 | 152.50 | 140.00 | 151.00 | 151.00 | 2,761 |
| 2026-08-19 | 143.50 | 144.50 | 140.00 | 143.00 | 143.00 | 644 |
| 2026-08-18 | 147.00 | 147.00 | 141.00 | 142.50 | 142.50 | 125 |
| 2026-08-17 | 148.00 | 148.00 | 143.50 | 147.50 | 147.50 | 512 |
| 2026-08-14 | 153.00 | 154.00 | 141.50 | 149.00 | 149.00 | 5,680 |
| 2026-08-13 | 147.00 | 149.50 | 147.00 | 149.00 | 149.00 | 2,851 |
| 2026-08-12 | 142.00 | 147.50 | 142.00 | 147.00 | 147.00 | 988 |
| 2026-08-11 | 139.00 | 148.00 | 138.50 | 146.50 | 146.50 | 1,177 |
| 2026-08-10 | 151.00 | 151.00 | 141.00 | 141.00 | 141.00 | 246 |
| 2026-08-07 | 140.00 | 144.00 | 139.50 | 144.00 | 144.00 | 520 |
| 2026-08-06 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 292 |
| 2026-08-05 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1,439 |
| 2026-08-04 | 151.50 | 151.50 | 144.50 | 149.50 | 149.50 | 818 |
| 2026-08-03 | 148.00 | 158.00 | 147.00 | 151.50 | 151.50 | 591 |
| 2026-07-31 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 205 |
| 2026-07-30 | 144.50 | 145.00 | 139.00 | 139.00 | 139.00 | 303 |
| 2026-07-29 | 136.00 | 140.00 | 134.00 | 138.50 | 138.50 | 94 |
| 2026-07-28 | 139.50 | 139.50 | 136.00 | 139.50 | 139.50 | 117 |
| 2026-07-27 | 139.50 | 139.50 | 133.00 | 136.00 | 136.00 | 1,476 |
Page 1 of 3 · 127 trading daysOlder →
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.