Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 136.50
-5.50 (-3.87%)
May 6, 2026, 2:12 PM CET
Viking Supply Ships AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 141.00 | 141.00 | 136.50 | 136.50 | - | -3.87% | 2,352 |
| May 5, 2026 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 2.90% | 428 |
| May 4, 2026 | 140.00 | 140.00 | 130.50 | 138.00 | 138.00 | -3.16% | 733 |
| Apr 30, 2026 | 137.50 | 142.50 | 137.50 | 142.50 | 142.50 | 4.40% | 3,105 |
| Apr 29, 2026 | 136.50 | 143.00 | 135.00 | 136.50 | 136.50 | -1.09% | 352 |
| Apr 28, 2026 | 137.00 | 142.50 | 137.00 | 138.00 | 138.00 | -0.36% | 394 |
| Apr 27, 2026 | 138.50 | 138.50 | 137.50 | 138.50 | 138.50 | - | 1,653 |
| Apr 24, 2026 | 140.00 | 140.00 | 136.00 | 138.50 | 138.50 | -1.07% | 928 |
| Apr 23, 2026 | 135.50 | 140.00 | 135.50 | 140.00 | 140.00 | 3.32% | 340 |
| Apr 22, 2026 | 133.50 | 140.50 | 133.50 | 135.50 | 135.50 | -1.09% | 117 |
| Apr 21, 2026 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 0.37% | 234 |
| Apr 20, 2026 | 139.00 | 139.50 | 134.50 | 136.50 | 136.50 | -1.09% | 201 |
| Apr 17, 2026 | 135.50 | 140.50 | 134.50 | 138.00 | 138.00 | 0.36% | 4,993 |
| Apr 16, 2026 | 143.00 | 145.50 | 136.00 | 137.50 | 137.50 | -3.17% | 3,025 |
| Apr 15, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 340 |
| Apr 14, 2026 | 136.00 | 142.50 | 136.00 | 139.00 | 139.00 | 0.72% | 2,339 |
| Apr 13, 2026 | 137.00 | 143.00 | 134.00 | 138.00 | 138.00 | 0.73% | 1,212 |
| Apr 10, 2026 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 0.37% | 446 |
| Apr 9, 2026 | 138.00 | 140.00 | 136.50 | 136.50 | 136.50 | -2.85% | 346 |
| Apr 8, 2026 | 139.00 | 140.50 | 135.50 | 140.50 | 140.50 | 1.44% | 1,338 |
| Apr 7, 2026 | 142.50 | 142.50 | 136.50 | 138.50 | 138.50 | -3.48% | 1,574 |
| Apr 2, 2026 | 138.00 | 144.00 | 138.00 | 143.50 | 143.50 | 4.36% | 187 |
| Apr 1, 2026 | 142.00 | 143.00 | 137.50 | 137.50 | 137.50 | -3.17% | 1,430 |
| Mar 31, 2026 | 143.00 | 143.00 | 137.50 | 142.00 | 142.00 | - | 275 |
| Mar 30, 2026 | 138.50 | 144.00 | 131.50 | 142.00 | 142.00 | 2.16% | 2,386 |
| Mar 27, 2026 | 138.50 | 141.00 | 136.00 | 139.00 | 139.00 | 0.36% | 166 |
| Mar 26, 2026 | 140.50 | 140.50 | 134.50 | 138.50 | 138.50 | -0.36% | 1,039 |
| Mar 25, 2026 | 138.00 | 143.50 | 134.00 | 139.00 | 139.00 | 0.36% | 970 |
| Mar 24, 2026 | 140.00 | 142.00 | 133.00 | 138.50 | 138.50 | -1.07% | 1,113 |
| Mar 23, 2026 | 140.00 | 140.00 | 133.50 | 140.00 | 140.00 | -2.44% | 911 |
| Mar 20, 2026 | 139.00 | 143.50 | 131.00 | 143.50 | 143.50 | 2.87% | 464 |
| Mar 19, 2026 | 143.00 | 143.00 | 134.50 | 139.50 | 139.50 | -1.76% | 495 |
| Mar 18, 2026 | 137.50 | 142.50 | 132.00 | 142.00 | 142.00 | 2.90% | 1,052 |
| Mar 17, 2026 | 140.00 | 143.00 | 134.00 | 138.00 | 138.00 | -1.43% | 734 |
| Mar 16, 2026 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 0.36% | 545 |
| Mar 13, 2026 | 132.50 | 140.50 | 132.50 | 139.50 | 139.50 | 5.28% | 5,173 |
| Mar 12, 2026 | 138.50 | 140.50 | 132.50 | 132.50 | 132.50 | -4.33% | 2,123 |
| Mar 11, 2026 | 132.00 | 138.50 | 132.00 | 138.50 | 138.50 | 3.36% | 2,175 |
| Mar 10, 2026 | 139.50 | 139.50 | 133.00 | 134.00 | 134.00 | 0.75% | 352 |
| Mar 9, 2026 | 130.00 | 133.00 | 123.00 | 133.00 | 133.00 | 1.53% | 243 |
| Mar 6, 2026 | 135.00 | 136.00 | 129.00 | 131.00 | 131.00 | -2.60% | 1,565 |
| Mar 5, 2026 | 131.00 | 136.50 | 131.00 | 134.50 | 134.50 | 1.13% | 762 |
| Mar 4, 2026 | 133.00 | 133.00 | 130.50 | 133.00 | 133.00 | -0.75% | 603 |
| Mar 3, 2026 | 138.00 | 144.00 | 133.00 | 134.00 | 134.00 | -1.47% | 3,066 |
| Mar 2, 2026 | 134.00 | 143.50 | 134.00 | 136.00 | 136.00 | 1.12% | 862 |
| Feb 27, 2026 | 132.50 | 136.50 | 132.50 | 134.50 | 134.50 | 1.89% | 301 |
| Feb 26, 2026 | 134.00 | 136.50 | 131.00 | 132.00 | 132.00 | -3.30% | 218 |
| 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 |