Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden · Delayed Price · Currency is SEK 141.50
-2.00 (-1.39%)
At close: Jul 10, 2026
Viking Supply Ships AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 138.00 | 140.50 | 134.50 | 140.50 | 140.50 | - | 40 |
| May 27, 2026 | 139.50 | 140.50 | 137.00 | 140.50 | 140.50 | 0.72% | 89 |
| May 26, 2026 | 135.50 | 139.50 | 135.50 | 139.50 | 139.50 | 1.45% | 864 |
| May 25, 2026 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | -0.36% | 91 |
| May 22, 2026 | 137.00 | 141.50 | 136.50 | 138.00 | 138.00 | -2.13% | 1,487 |
| May 21, 2026 | 137.00 | 141.00 | 136.50 | 141.00 | 141.00 | 0.36% | 213 |
| May 20, 2026 | 136.50 | 142.50 | 136.50 | 140.50 | 140.50 | -1.40% | 712 |
| May 19, 2026 | 134.00 | 142.50 | 134.00 | 142.50 | 142.50 | 4.40% | 543 |
| May 18, 2026 | 136.00 | 142.50 | 136.00 | 136.50 | 136.50 | - | 260 |
| May 15, 2026 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | -2.85% | 247 |
| May 13, 2026 | 140.50 | 140.50 | 137.50 | 140.50 | 140.50 | -3.44% | 136 |
| May 12, 2026 | 142.50 | 146.00 | 140.00 | 145.50 | 145.50 | 5.43% | 1,354 |
| May 11, 2026 | 143.00 | 150.00 | 136.50 | 138.00 | 138.00 | -3.16% | 1,589 |
| May 8, 2026 | 140.00 | 150.00 | 137.00 | 142.50 | 142.50 | - | 1,220 |
| May 7, 2026 | 140.50 | 142.50 | 138.00 | 142.50 | 142.50 | 1.42% | 1,617 |
| May 6, 2026 | 141.00 | 141.00 | 136.50 | 140.50 | 140.50 | -1.06% | 2,385 |
| 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 |