Viking Supply Ships AB (publ) (VSSAB-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 04:39PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 99.20 | 112.50 | 99.20 | 101.00 | 101.00 | 7,487 |
| 22 May 2024 | 100.00 | 102.50 | 99.20 | 99.20 | 99.20 | 175 |
| 21 May 2024 | 100.00 | 102.50 | 100.00 | 100.50 | 100.50 | 926 |
| 20 May 2024 | 101.00 | 102.50 | 100.00 | 100.00 | 100.00 | 343 |
| 17 May 2024 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 3,047 |
| 16 May 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 181 |
| 15 May 2024 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 748 |
| 14 May 2024 | 102.00 | 104.50 | 101.50 | 102.50 | 102.50 | 623 |
| 13 May 2024 | 101.00 | 104.00 | 101.00 | 103.50 | 103.50 | 2,177 |
| 10 May 2024 | 103.50 | 104.00 | 102.50 | 104.00 | 104.00 | 493 |
| 08 May 2024 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | 974 |
| 07 May 2024 | 103.50 | 105.00 | 99.20 | 104.00 | 104.00 | 9,707 |
| 06 May 2024 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 256 |
| 03 May 2024 | 103.50 | 105.00 | 101.00 | 104.00 | 104.00 | 695 |
| 02 May 2024 | 102.50 | 103.50 | 99.80 | 103.50 | 103.50 | 559 |
| 30 Apr 2024 | 104.00 | 105.50 | 96.40 | 102.50 | 102.50 | 184 |
| 29 Apr 2024 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 360 |
| 26 Apr 2024 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1,527 |
| 25 Apr 2024 | 105.00 | 105.00 | 100.00 | 104.50 | 104.50 | 141 |
| 24 Apr 2024 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | 527 |
| 23 Apr 2024 | 105.50 | 106.00 | 100.00 | 101.00 | 101.00 | 3,738 |
| 22 Apr 2024 | 105.50 | 106.50 | 102.00 | 105.50 | 105.50 | 338 |
| 19 Apr 2024 | 105.00 | 105.50 | 102.50 | 105.50 | 105.50 | 3,491 |
| 18 Apr 2024 | 109.50 | 109.50 | 105.50 | 106.00 | 106.00 | 429 |
| 17 Apr 2024 | 110.50 | 110.50 | 106.00 | 109.50 | 109.50 | 90 |
| 16 Apr 2024 | 107.00 | 114.50 | 102.00 | 110.50 | 110.50 | 2,882 |
| 15 Apr 2024 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | 514 |
| 12 Apr 2024 | 111.50 | 115.50 | 103.00 | 108.00 | 108.00 | 4,030 |
| 11 Apr 2024 | 110.00 | 113.00 | 108.00 | 111.50 | 111.50 | 654 |
| 10 Apr 2024 | 113.00 | 115.50 | 104.00 | 110.00 | 110.00 | 7,024 |
| 09 Apr 2024 | 115.50 | 119.50 | 112.50 | 113.00 | 113.00 | 26,502 |
| 08 Apr 2024 | 114.00 | 118.00 | 111.50 | 115.50 | 115.50 | 39,842 |
| 05 Apr 2024 | 99.80 | 114.00 | 99.80 | 112.50 | 112.50 | 16,701 |
| 04 Apr 2024 | 99.60 | 99.60 | 95.80 | 99.20 | 99.20 | 1,079 |
| 03 Apr 2024 | 98.80 | 100.00 | 98.20 | 99.60 | 99.60 | 1,124 |
| 02 Apr 2024 | 95.00 | 99.80 | 90.80 | 98.80 | 98.80 | 484 |
| 28 Mar 2024 | 95.80 | 98.70 | 95.80 | 96.30 | 96.30 | 195 |
| 27 Mar 2024 | 97.60 | 98.80 | 95.60 | 98.80 | 98.80 | 224 |
| 26 Mar 2024 | 96.10 | 97.60 | 96.10 | 97.60 | 97.60 | 214 |
| 25 Mar 2024 | 95.30 | 98.80 | 95.30 | 97.60 | 97.60 | 1,663 |
| 22 Mar 2024 | 98.60 | 100.60 | 98.50 | 98.80 | 98.80 | 513 |
| 21 Mar 2024 | 98.50 | 98.70 | 96.20 | 98.60 | 98.60 | 478 |
| 20 Mar 2024 | 98.00 | 102.60 | 98.00 | 98.80 | 98.80 | 580 |
| 19 Mar 2024 | 101.00 | 101.00 | 98.00 | 98.30 | 98.30 | 3,480 |
| 18 Mar 2024 | 99.00 | 101.20 | 95.30 | 101.00 | 101.00 | 547 |
| 15 Mar 2024 | 97.40 | 100.40 | 96.40 | 99.10 | 99.10 | 2,154 |
| 14 Mar 2024 | 100.00 | 100.00 | 97.20 | 99.50 | 99.50 | 2,121 |
| 13 Mar 2024 | 104.00 | 105.00 | 99.50 | 100.00 | 100.00 | 1,411 |
| 12 Mar 2024 | 101.20 | 107.00 | 101.20 | 104.00 | 104.00 | 2,233 |
| 11 Mar 2024 | 102.00 | 104.00 | 101.00 | 103.60 | 103.60 | 2,653 |
| 08 Mar 2024 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 1,682 |
| 07 Mar 2024 | 99.90 | 104.00 | 96.60 | 101.00 | 101.00 | 18,998 |
| 06 Mar 2024 | 98.30 | 100.00 | 94.20 | 98.10 | 98.10 | 2,746 |
| 05 Mar 2024 | 96.60 | 98.80 | 95.80 | 98.30 | 98.30 | 4,260 |
| 04 Mar 2024 | 93.50 | 98.10 | 92.90 | 96.70 | 96.70 | 1,630 |
| 01 Mar 2024 | 92.90 | 95.50 | 92.10 | 93.60 | 93.60 | 640 |
| 29 Feb 2024 | 93.90 | 94.70 | 92.30 | 92.90 | 92.90 | 656 |
| 28 Feb 2024 | 94.00 | 94.40 | 91.40 | 94.10 | 94.10 | 2,128 |
| 27 Feb 2024 | 98.10 | 98.10 | 93.70 | 94.10 | 94.10 | 6,645 |
| 26 Feb 2024 | 97.90 | 98.80 | 94.60 | 98.10 | 98.10 | 1,907 |
| 23 Feb 2024 | 95.00 | 98.80 | 95.00 | 97.90 | 97.90 | 222 |
| 22 Feb 2024 | 92.60 | 98.60 | 92.60 | 95.00 | 95.00 | 9,242 |
| 21 Feb 2024 | 96.00 | 98.00 | 90.10 | 98.00 | 98.00 | 756 |
| 20 Feb 2024 | 98.80 | 98.80 | 94.90 | 96.00 | 96.00 | 1,459 |
| 19 Feb 2024 | 94.30 | 96.80 | 94.20 | 96.70 | 96.70 | 1,755 |
| 16 Feb 2024 | 93.20 | 94.30 | 92.10 | 94.30 | 94.30 | 796 |
| 15 Feb 2024 | 93.90 | 95.20 | 92.40 | 93.20 | 93.20 | 1,609 |
| 14 Feb 2024 | 94.00 | 94.60 | 93.90 | 93.90 | 93.90 | 1,584 |
| 13 Feb 2024 | 94.80 | 99.00 | 94.00 | 95.90 | 95.90 | 3,234 |
| 12 Feb 2024 | 91.90 | 96.10 | 91.90 | 94.80 | 94.80 | 1,171 |
| 09 Feb 2024 | 91.30 | 94.10 | 91.30 | 94.10 | 94.10 | 1,399 |
| 08 Feb 2024 | 94.90 | 96.90 | 93.20 | 94.10 | 94.10 | 1,053 |
| 07 Feb 2024 | 99.00 | 99.00 | 91.10 | 98.00 | 98.00 | 3,028 |
| 06 Feb 2024 | 91.90 | 100.40 | 90.80 | 100.40 | 100.40 | 785 |
| 05 Feb 2024 | 92.50 | 92.50 | 90.00 | 92.00 | 92.00 | 657 |
| 02 Feb 2024 | 92.40 | 95.60 | 90.80 | 92.60 | 92.60 | 983 |
| 01 Feb 2024 | 95.80 | 95.80 | 92.40 | 92.40 | 92.40 | 5,940 |
| 31 Jan 2024 | 95.90 | 95.90 | 94.00 | 95.80 | 95.80 | 680 |
| 30 Jan 2024 | 95.30 | 95.30 | 93.20 | 93.40 | 93.40 | 394 |
| 29 Jan 2024 | 94.20 | 100.60 | 93.10 | 95.30 | 95.30 | 1,958 |
| 26 Jan 2024 | 91.30 | 99.30 | 90.10 | 94.20 | 94.20 | 6,367 |
| 25 Jan 2024 | 90.00 | 91.30 | 90.00 | 91.30 | 91.30 | 933 |
| 24 Jan 2024 | 93.00 | 93.40 | 90.00 | 90.00 | 90.00 | 2,195 |
| 23 Jan 2024 | 90.10 | 91.60 | 90.00 | 91.60 | 91.60 | 980 |
| 22 Jan 2024 | 90.50 | 93.00 | 88.90 | 92.00 | 92.00 | 911 |
| 19 Jan 2024 | 90.40 | 91.50 | 90.00 | 90.90 | 90.90 | 2,815 |
| 18 Jan 2024 | 90.00 | 92.90 | 90.00 | 90.40 | 90.40 | 587 |
| 17 Jan 2024 | 90.00 | 93.00 | 90.00 | 90.40 | 90.40 | 1,265 |
| 16 Jan 2024 | 90.00 | 94.00 | 90.00 | 90.40 | 90.40 | 3,910 |
| 15 Jan 2024 | 91.90 | 92.70 | 89.00 | 90.00 | 90.00 | 2,982 |
| 12 Jan 2024 | 90.00 | 92.20 | 90.00 | 90.00 | 90.00 | 1,258 |
| 11 Jan 2024 | 91.40 | 92.30 | 90.00 | 90.00 | 90.00 | 3,071 |
| 10 Jan 2024 | 90.30 | 91.40 | 90.10 | 91.40 | 91.40 | 187 |
| 09 Jan 2024 | 92.50 | 92.50 | 90.10 | 90.30 | 90.30 | 886 |
| 08 Jan 2024 | 90.20 | 92.70 | 90.00 | 92.50 | 92.50 | 2,971 |
| 05 Jan 2024 | 88.70 | 93.00 | 88.70 | 93.00 | 93.00 | 222 |
| 04 Jan 2024 | 88.00 | 92.00 | 88.00 | 88.70 | 88.70 | 2,705 |
| 03 Jan 2024 | 88.50 | 89.40 | 88.00 | 89.00 | 89.00 | 220 |
| 02 Jan 2024 | 91.30 | 91.40 | 87.20 | 91.00 | 91.00 | 858 |
| 29 Dec 2023 | 88.00 | 92.90 | 87.30 | 91.40 | 91.40 | 1,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.