Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 173.50
+1.00 (0.58%)
Nov 2, 2026, 4:07 PM CET
Viking Supply Ships AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 172.00 | 173.50 | 168.00 | 173.50 | 173.50 | 0.58% | 1,199 |
| Oct 30, 2026 | 172.00 | 174.00 | 171.00 | 172.50 | 172.50 | 1.47% | 347 |
| Oct 29, 2026 | 170.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 105 |
| Oct 28, 2026 | 173.50 | 174.00 | 170.00 | 172.00 | 172.00 | 0.29% | 1,041 |
| Oct 27, 2026 | 174.00 | 174.00 | 171.50 | 171.50 | 171.50 | -1.44% | 132 |
| Oct 26, 2026 | 175.50 | 177.50 | 172.00 | 174.00 | 174.00 | -0.85% | 1,921 |
| Oct 23, 2026 | 177.00 | 177.50 | 170.00 | 175.50 | 175.50 | 0.86% | 452 |
| Oct 22, 2026 | 176.50 | 178.00 | 170.50 | 174.00 | 174.00 | -1.69% | 801 |
| Oct 21, 2026 | 178.00 | 178.00 | 175.50 | 177.00 | 177.00 | 0.28% | 718 |
| Oct 20, 2026 | 180.00 | 180.50 | 173.00 | 176.50 | 176.50 | 1.44% | 289 |
| Oct 19, 2026 | 180.00 | 180.00 | 173.50 | 174.00 | 174.00 | -3.87% | 1,157 |
| Oct 16, 2026 | 180.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.12% | 1,086 |
| Oct 15, 2026 | 175.50 | 180.00 | 173.50 | 179.00 | 179.00 | -0.56% | 758 |
| Oct 14, 2026 | 174.00 | 188.00 | 174.00 | 180.00 | 180.00 | 3.45% | 4,348 |
| Oct 13, 2026 | 172.50 | 174.50 | 172.50 | 174.00 | 174.00 | 1.16% | 736 |
| Oct 12, 2026 | 168.00 | 176.00 | 168.00 | 172.00 | 172.00 | 0.58% | 2,811 |
| Oct 9, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 4.27% | 1,167 |
| Oct 8, 2026 | 166.00 | 167.00 | 162.50 | 164.00 | 164.00 | -1.80% | 1,291 |
| Oct 7, 2026 | 167.50 | 170.00 | 164.50 | 167.00 | 167.00 | -0.60% | 1,102 |
| Oct 6, 2026 | 168.00 | 170.00 | 166.50 | 168.00 | 168.00 | -1.75% | 2,934 |
| Oct 5, 2026 | 170.50 | 171.00 | 168.50 | 171.00 | 171.00 | - | 531 |
| Oct 2, 2026 | 169.50 | 175.00 | 168.50 | 171.00 | 171.00 | 0.88% | 2,624 |
| Oct 1, 2026 | 169.50 | 171.00 | 168.00 | 169.50 | 169.50 | -0.29% | 1,206 |
| Sep 30, 2026 | 174.50 | 184.00 | 167.50 | 170.00 | 170.00 | -0.58% | 5,086 |
| Sep 29, 2026 | 178.00 | 189.50 | 167.00 | 171.00 | 171.00 | -3.93% | 10,339 |
| Sep 28, 2026 | 180.00 | 182.50 | 177.00 | 178.00 | 178.00 | -1.11% | 1,635 |
| Sep 25, 2026 | 175.00 | 180.50 | 170.50 | 180.00 | 180.00 | 2.56% | 624,097 |
| Sep 24, 2026 | 180.00 | 180.00 | 172.00 | 175.50 | 175.50 | -0.85% | 2,183 |
| Sep 23, 2026 | 177.00 | 180.00 | 174.00 | 177.00 | 177.00 | 0.57% | 1,529 |
| 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 |