Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 132.00
-4.50 (-3.30%)
Feb 26, 2026, 3:02 PM CET
Viking Supply Ships AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 134.00 | 136.50 | 134.00 | 134.00 | - | -1.83% | 34 |
| Feb 25, 2026 | 134.50 | 138.00 | 134.00 | 136.50 | 136.50 | - | 199 |
| Feb 24, 2026 | 136.00 | 136.50 | 134.00 | 136.50 | 136.50 | 0.37% | 533 |
| Feb 23, 2026 | 134.50 | 136.50 | 134.00 | 136.00 | 136.00 | -0.73% | 603 |
| Feb 20, 2026 | 134.50 | 139.00 | 134.50 | 137.00 | 137.00 | -1.08% | 792 |
| Feb 19, 2026 | 133.00 | 139.00 | 133.00 | 138.50 | 138.50 | 4.14% | 1,436 |
| Feb 18, 2026 | 139.00 | 139.00 | 132.50 | 133.00 | 133.00 | -4.32% | 1,829 |
| Feb 17, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | 923 |
| Feb 16, 2026 | 131.00 | 142.50 | 131.00 | 138.00 | 138.00 | 3.76% | 2,020 |
| Feb 13, 2026 | 139.50 | 142.50 | 133.00 | 133.00 | 133.00 | -4.32% | 1,875 |
| Feb 12, 2026 | 139.50 | 140.00 | 132.50 | 139.00 | 139.00 | 5.30% | 3,824 |
| Feb 11, 2026 | 128.00 | 144.00 | 128.00 | 132.00 | 132.00 | 0.76% | 2,164 |
| Feb 10, 2026 | 130.50 | 133.50 | 127.00 | 131.00 | 131.00 | 0.38% | 1,230 |
| Feb 9, 2026 | 116.00 | 133.50 | 116.00 | 130.50 | 130.50 | 12.50% | 4,930 |
| Feb 6, 2026 | 119.50 | 123.50 | 113.00 | 116.00 | 116.00 | 0.87% | 5,835 |
| Feb 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.77% | 1 |
| 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 |