Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 119.50
0.00 (0.00%)
Feb 4, 2026, 5:06 PM CET
Viking Supply Ships AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 121.00 | 121.00 | 113.50 | 119.50 | 119.50 | -1.24% | 29 |
| Feb 3, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.41% | 49 |
| Feb 2, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 67 |
| Jan 30, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | - | 303 |
| Jan 29, 2026 | 111.50 | 121.50 | 111.50 | 121.50 | 121.50 | 2.53% | 859 |
| Jan 28, 2026 | 114.50 | 119.00 | 114.50 | 118.50 | 118.50 | -0.42% | 732 |
| Jan 27, 2026 | 109.00 | 121.00 | 109.00 | 119.00 | 119.00 | -2.46% | 620 |
| Jan 26, 2026 | 116.50 | 123.00 | 114.00 | 122.00 | 122.00 | - | 452 |
| Jan 23, 2026 | 121.00 | 123.00 | 115.50 | 122.00 | 122.00 | 8.44% | 1,078 |
| Jan 22, 2026 | 115.50 | 116.00 | 109.50 | 112.50 | 112.50 | -2.60% | 408 |
| Jan 21, 2026 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -5.33% | 382 |
| Jan 20, 2026 | 103.00 | 124.00 | 103.00 | 122.00 | 122.00 | 8.93% | 7,046 |
| Jan 19, 2026 | 108.00 | 121.00 | 102.50 | 112.00 | 112.00 | 2.75% | 8,512 |
| Jan 16, 2026 | 104.50 | 109.00 | 103.50 | 109.00 | 109.00 | 4.31% | 514 |
| Jan 15, 2026 | 103.00 | 109.00 | 103.00 | 104.50 | 104.50 | -3.69% | 183 |
| Jan 14, 2026 | 109.00 | 109.00 | 99.80 | 108.50 | 108.50 | - | 124 |
| Jan 13, 2026 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.93% | 138 |
| Jan 12, 2026 | 99.80 | 108.00 | 99.80 | 107.50 | 107.50 | -0.92% | 256 |
| Jan 9, 2026 | 105.50 | 112.00 | 105.00 | 108.50 | 108.50 | 2.84% | 698 |
| Jan 8, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | - | 3,309 |
| Jan 7, 2026 | 102.50 | 107.00 | 99.60 | 105.50 | 105.50 | -1.40% | 946 |
| Jan 5, 2026 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | -0.47% | 14 |
| Jan 2, 2026 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 2.38% | 854 |
| Dec 30, 2025 | 102.50 | 107.00 | 102.50 | 105.00 | 105.00 | - | 3,027 |
| Dec 29, 2025 | 113.50 | 113.50 | 105.00 | 105.00 | 105.00 | -2.78% | 182 |
| Dec 23, 2025 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 148 |
| Dec 22, 2025 | 111.00 | 111.00 | 105.00 | 110.00 | 110.00 | -0.90% | 279 |
| Dec 19, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 0.45% | 43 |
| Dec 18, 2025 | 111.00 | 114.50 | 110.50 | 110.50 | 110.50 | -2.64% | 18 |
| Dec 17, 2025 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 2.25% | 12 |
| Dec 16, 2025 | 110.50 | 114.50 | 110.50 | 111.00 | 111.00 | -4.31% | 33 |
| Dec 15, 2025 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 3.57% | 18 |
| Dec 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 98 |
| Dec 11, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | -0.44% | 142 |
| Dec 10, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -3.02% | 39 |
| Dec 8, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 22 |
| Dec 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 2 |
| Dec 4, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -0.44% | 450 |
| Dec 3, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -2.16% | 399 |
| Dec 2, 2025 | 116.50 | 118.00 | 116.00 | 116.00 | 116.00 | -4.13% | 504 |
| Dec 1, 2025 | 121.50 | 121.50 | 119.50 | 121.00 | 121.00 | 6.14% | 1,268 |
| Nov 28, 2025 | 113.00 | 122.00 | 113.00 | 114.00 | 114.00 | -5.39% | 7,562 |
| Nov 27, 2025 | 112.50 | 120.50 | 112.00 | 120.50 | 120.50 | 7.59% | 58,867 |
| Nov 26, 2025 | 113.50 | 117.50 | 112.00 | 112.00 | 112.00 | -2.61% | 1,699 |
| Nov 25, 2025 | 112.00 | 115.50 | 112.00 | 115.00 | 115.00 | 2.68% | 145 |
| Nov 24, 2025 | 113.00 | 118.50 | 112.00 | 112.00 | 112.00 | -0.88% | 611 |
| Nov 21, 2025 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | -2.59% | 107 |
| Nov 20, 2025 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 2.20% | 11 |
| Nov 19, 2025 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | -0.44% | 2,448 |
| Nov 18, 2025 | 118.50 | 118.50 | 113.50 | 114.00 | 114.00 | 0.44% | 664 |