Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 144.00
+2.00 (1.41%)
Aug 7, 2026, 4:02 PM CET
Viking Supply Ships AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 140.00 | 143.50 | 139.50 | 143.50 | - | 1.06% | 503 |
| Aug 6, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 292 |
| Aug 5, 2026 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | -3.01% | 1,439 |
| Aug 4, 2026 | 151.50 | 151.50 | 144.50 | 149.50 | 149.50 | -1.32% | 818 |
| Aug 3, 2026 | 148.00 | 158.00 | 147.00 | 151.50 | 151.50 | 4.48% | 591 |
| Jul 31, 2026 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 4.32% | 205 |
| Jul 30, 2026 | 144.50 | 145.00 | 139.00 | 139.00 | 139.00 | 0.36% | 303 |
| Jul 29, 2026 | 136.00 | 140.00 | 134.00 | 138.50 | 138.50 | -0.72% | 94 |
| Jul 28, 2026 | 139.50 | 139.50 | 136.00 | 139.50 | 139.50 | 2.57% | 117 |
| Jul 27, 2026 | 139.50 | 139.50 | 133.00 | 136.00 | 136.00 | -2.86% | 1,476 |
| Jul 24, 2026 | 137.00 | 140.00 | 136.50 | 140.00 | 140.00 | 2.19% | 533 |
| Jul 23, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -3.52% | 27 |
| Jul 22, 2026 | 144.00 | 144.00 | 139.50 | 142.00 | 142.00 | -2.07% | 98 |
| Jul 21, 2026 | 144.50 | 145.00 | 140.00 | 145.00 | 145.00 | - | 165 |
| Jul 20, 2026 | 143.00 | 145.00 | 140.00 | 145.00 | 145.00 | 1.40% | 35 |
| Jul 17, 2026 | 139.50 | 143.00 | 139.50 | 143.00 | 143.00 | 4.00% | 127 |
| Jul 16, 2026 | 139.50 | 140.00 | 137.50 | 137.50 | 137.50 | -2.83% | 704 |
| Jul 15, 2026 | 143.50 | 143.50 | 141.50 | 141.50 | 141.50 | -1.74% | 130 |
| Jul 14, 2026 | 143.00 | 147.50 | 142.00 | 144.00 | 144.00 | -2.37% | 482 |
| Jul 13, 2026 | 144.00 | 148.00 | 144.00 | 147.50 | 147.50 | 4.24% | 525 |
| Jul 10, 2026 | 144.00 | 148.50 | 141.00 | 141.50 | 141.50 | -1.39% | 1,263 |
| Jul 9, 2026 | 139.50 | 144.00 | 139.50 | 143.50 | 143.50 | -0.35% | 161 |
| Jul 8, 2026 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 2.86% | 1,565 |
| Jul 7, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 823 |
| Jul 6, 2026 | 134.50 | 136.00 | 133.00 | 135.00 | 135.00 | -3.23% | 207 |
| Jul 3, 2026 | 136.50 | 140.00 | 136.50 | 139.50 | 139.50 | - | 127 |
| Jul 2, 2026 | 137.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1.09% | 532 |
| Jul 1, 2026 | 136.50 | 139.50 | 136.50 | 138.00 | 138.00 | 1.10% | 308 |
| Jun 30, 2026 | 137.50 | 140.00 | 136.50 | 136.50 | 136.50 | -2.15% | 555 |
| Jun 29, 2026 | 141.50 | 142.00 | 137.00 | 139.50 | 139.50 | -1.41% | 124 |
| Jun 26, 2026 | 137.00 | 142.00 | 137.00 | 141.50 | 141.50 | 0.71% | 647 |
| Jun 25, 2026 | 140.50 | 148.50 | 140.50 | 140.50 | 140.50 | 0.36% | 1,576 |
| Jun 24, 2026 | 126.50 | 144.50 | 126.50 | 140.00 | 140.00 | 7.69% | 2,162 |
| Jun 23, 2026 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | -5.11% | 329 |
| Jun 22, 2026 | 124.50 | 140.00 | 124.00 | 137.00 | 137.00 | 10.48% | 3,775 |
| Jun 18, 2026 | 130.00 | 134.50 | 124.00 | 124.00 | 124.00 | -0.80% | 1,230 |
| Jun 17, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.19% | 214 |
| Jun 16, 2026 | 125.00 | 127.50 | 123.50 | 126.50 | 126.50 | 0.80% | 667 |
| Jun 15, 2026 | 125.50 | 125.50 | 122.50 | 125.50 | 125.50 | -1.18% | 1,214 |
| Jun 12, 2026 | 129.50 | 130.50 | 121.00 | 127.00 | 127.00 | -4.15% | 881 |
| Jun 11, 2026 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | - | 32 |
| Jun 10, 2026 | 123.00 | 132.50 | 123.00 | 132.50 | 132.50 | 2.71% | 415 |
| Jun 9, 2026 | 129.50 | 131.50 | 128.00 | 129.00 | 129.00 | -1.90% | 2,319 |
| Jun 8, 2026 | 134.00 | 134.00 | 124.50 | 131.50 | 131.50 | -1.87% | 451 |
| Jun 5, 2026 | 127.50 | 144.00 | 127.50 | 134.00 | 134.00 | 3.08% | 387 |
| Jun 4, 2026 | 132.00 | 135.00 | 128.00 | 130.00 | 130.00 | -2.26% | 1,108 |
| Jun 3, 2026 | 133.00 | 136.00 | 132.50 | 133.00 | 133.00 | - | 2,203 |
| Jun 2, 2026 | 136.50 | 136.50 | 133.00 | 133.00 | 133.00 | -1.48% | 272 |
| Jun 1, 2026 | 137.50 | 138.50 | 134.50 | 135.00 | 135.00 | -2.17% | 900 |
| May 29, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.78% | 429 |