Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 105.00
0.00 (0.00%)
Dec 30, 2025, 5:29 PM CET
Viking Supply Ships AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | -2.16% | 98 |
| Nov 14, 2025 | 112.50 | 121.00 | 112.50 | 116.00 | 116.00 | 0.43% | 355 |
| Nov 13, 2025 | 112.50 | 125.00 | 112.00 | 115.50 | 115.50 | 0.43% | 23,007 |
| Nov 12, 2025 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 0.88% | 87 |
| Nov 11, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 1,156 |
| Nov 10, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.32% | 228 |
| Nov 7, 2025 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | -0.44% | 34 |
| Nov 6, 2025 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 1.79% | 5 |
| Nov 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 4 |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.18% | 706 |
| Nov 3, 2025 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | - | 16 |
| Oct 31, 2025 | 115.00 | 115.00 | 111.00 | 114.50 | 114.50 | -0.43% | 308 |
| Oct 30, 2025 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 2.68% | 1,227 |
| Oct 29, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 7 |
| Oct 28, 2025 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 2,686 |
| Oct 27, 2025 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | -0.87% | 483 |
| Oct 24, 2025 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | 1.78% | 150 |
| Oct 23, 2025 | 112.50 | 119.00 | 112.50 | 112.50 | 112.50 | - | 283 |
| Oct 22, 2025 | 108.00 | 112.50 | 108.00 | 112.50 | 112.50 | 0.45% | 398 |
| Oct 21, 2025 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 147 |
| Oct 20, 2025 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 0.45% | 75 |
| Oct 17, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -2.18% | 2,939 |
| Oct 16, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 1.78% | 13 |