Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 176.00
+1.00 (0.57%)
Sep 22, 2026, 4:24 PM CET
Viking Supply Ships AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 177.00 | 182.50 | 176.00 | 176.00 | 176.00 | 0.57% | 2,179 |
| Sep 21, 2026 | 170.00 | 178.00 | 170.00 | 175.00 | 175.00 | 2.94% | 4,976 |
| Sep 18, 2026 | 166.00 | 170.00 | 162.50 | 170.00 | 170.00 | 2.41% | 6,157 |
| Sep 17, 2026 | 164.50 | 166.00 | 159.50 | 166.00 | 166.00 | 6.75% | 1,807 |
| Sep 16, 2026 | 150.00 | 159.50 | 150.00 | 155.50 | 155.50 | 3.67% | 3,127 |
| Sep 15, 2026 | 152.00 | 156.50 | 150.00 | 150.00 | 150.00 | -1.32% | 8,211 |
| Sep 14, 2026 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | 262 |
| Sep 11, 2026 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | - | 1,299 |
| Sep 10, 2026 | 154.00 | 156.00 | 150.50 | 155.00 | 155.00 | -0.64% | 2,036 |
| Sep 9, 2026 | 156.50 | 157.00 | 153.00 | 156.00 | 156.00 | -0.32% | 1,618 |
| Sep 8, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | 136 |
| Sep 7, 2026 | 154.00 | 157.00 | 154.00 | 156.50 | 156.50 | 1.62% | 312 |
| Sep 4, 2026 | 152.50 | 154.50 | 150.50 | 154.00 | 154.00 | - | 864 |
| Sep 3, 2026 | 155.00 | 156.00 | 150.50 | 154.00 | 154.00 | -0.65% | 1,510 |
| Sep 2, 2026 | 156.50 | 157.00 | 153.00 | 155.00 | 155.00 | 0.98% | 4,650 |
| Sep 1, 2026 | 153.00 | 157.00 | 153.00 | 153.50 | 153.50 | 0.33% | 5,723 |
| Aug 31, 2026 | 151.50 | 153.00 | 149.50 | 153.00 | 153.00 | 0.99% | 599 |
| Aug 28, 2026 | 151.00 | 151.50 | 149.00 | 151.50 | 151.50 | 1.00% | 88 |
| Aug 27, 2026 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 0.67% | 250 |
| Aug 26, 2026 | 152.50 | 152.50 | 148.00 | 149.00 | 149.00 | -2.61% | 2,359 |
| Aug 25, 2026 | 156.50 | 157.00 | 151.00 | 153.00 | 153.00 | -1.92% | 894 |
| Aug 24, 2026 | 154.50 | 157.00 | 153.50 | 156.00 | 156.00 | 0.97% | 502 |
| Aug 21, 2026 | 151.00 | 158.50 | 151.00 | 154.50 | 154.50 | 2.32% | 7,544 |
| Aug 20, 2026 | 140.00 | 152.50 | 140.00 | 151.00 | 151.00 | 5.59% | 2,761 |
| Aug 19, 2026 | 143.50 | 144.50 | 140.00 | 143.00 | 143.00 | 0.35% | 644 |
| Aug 18, 2026 | 147.00 | 147.00 | 141.00 | 142.50 | 142.50 | -3.39% | 125 |
| Aug 17, 2026 | 148.00 | 148.00 | 143.50 | 147.50 | 147.50 | -1.01% | 512 |
| Aug 14, 2026 | 153.00 | 154.00 | 141.50 | 149.00 | 149.00 | - | 5,680 |
| Aug 13, 2026 | 147.00 | 149.50 | 147.00 | 149.00 | 149.00 | 1.36% | 2,851 |
| Aug 12, 2026 | 142.00 | 147.50 | 142.00 | 147.00 | 147.00 | 0.34% | 988 |
| Aug 11, 2026 | 139.00 | 148.00 | 138.50 | 146.50 | 146.50 | 3.90% | 1,177 |
| Aug 10, 2026 | 151.00 | 151.00 | 141.00 | 141.00 | 141.00 | -2.08% | 246 |
| Aug 7, 2026 | 140.00 | 144.00 | 139.50 | 144.00 | 144.00 | 1.41% | 520 |
| 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 |