Viking Line Abp (HEL:VIK1V)
Finland
· Delayed Price · Currency is EUR 20.30
-0.10 (-0.49%)
At close: Apr 28, 2026
Viking Line Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.20 | 20.60 | 20.20 | 20.30 | 20.30 | -0.49% | 1,927 |
| Apr 27, 2026 | 20.70 | 20.80 | 20.20 | 20.40 | 20.40 | -1.45% | 1,390 |
| Apr 24, 2026 | 20.50 | 20.80 | 20.30 | 20.70 | 20.70 | 1.47% | 1,101 |
| Apr 23, 2026 | 20.50 | 21.30 | 20.30 | 20.40 | 20.40 | -1.45% | 1,626 |
| Apr 22, 2026 | 20.30 | 21.80 | 20.30 | 20.70 | 20.70 | - | 1,013 |
| Apr 21, 2026 | 20.70 | 20.90 | 20.60 | 20.70 | 19.70 | -0.48% | 3,742 |
| Apr 20, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 19.80 | -1.89% | 1,695 |
| Apr 17, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 20.18 | 2.42% | 2,294 |
| Apr 16, 2026 | 20.80 | 20.80 | 20.50 | 20.70 | 19.70 | -0.48% | 1,400 |
| Apr 15, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 19.80 | 0.48% | 187 |
| Apr 14, 2026 | 20.40 | 20.80 | 20.40 | 20.70 | 19.70 | - | 986 |
| Apr 13, 2026 | 20.80 | 20.80 | 20.20 | 20.70 | 19.70 | -0.48% | 2,485 |
| Apr 10, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 19.80 | 1.46% | 737 |
| Apr 9, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 19.51 | -0.97% | 561 |
| Apr 8, 2026 | 20.50 | 20.70 | 20.40 | 20.70 | 19.70 | 1.47% | 1,163 |
| Apr 7, 2026 | 20.50 | 20.50 | 19.90 | 20.40 | 19.41 | -1.45% | 2,839 |
| Apr 2, 2026 | 20.70 | 20.70 | 20.30 | 20.70 | 19.70 | -0.48% | 208 |
| Apr 1, 2026 | 20.70 | 20.80 | 20.30 | 20.80 | 19.80 | 2.97% | 614 |
| Mar 31, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 19.22 | -2.88% | 5,012 |
| Mar 30, 2026 | 20.80 | 20.80 | 20.70 | 20.80 | 19.80 | - | 227 |
| Mar 27, 2026 | 20.90 | 20.90 | 20.70 | 20.80 | 19.80 | -0.48% | 1,326 |
| Mar 26, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 19.89 | 1.46% | 483 |
| Mar 25, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 19.60 | - | 325 |
| Mar 24, 2026 | 21.00 | 21.00 | 20.50 | 20.60 | 19.60 | 0.49% | 3,755 |
| Mar 23, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 19.51 | -2.38% | 2,016 |
| Mar 20, 2026 | 20.80 | 21.00 | 20.70 | 21.00 | 19.99 | 1.45% | 1,814 |
| Mar 19, 2026 | 20.90 | 20.90 | 20.60 | 20.70 | 19.70 | -0.96% | 436 |
| Mar 18, 2026 | 20.90 | 21.00 | 20.90 | 20.90 | 19.89 | 0.48% | 1,547 |
| Mar 17, 2026 | 20.80 | 20.90 | 20.80 | 20.80 | 19.80 | 0.48% | 472 |
| Mar 16, 2026 | 20.80 | 21.20 | 20.70 | 20.70 | 19.70 | -0.48% | 1,997 |
| Mar 13, 2026 | 20.70 | 20.80 | 20.60 | 20.80 | 19.80 | 0.97% | 185 |
| Mar 12, 2026 | 20.70 | 20.80 | 20.60 | 20.60 | 19.60 | - | 561 |
| Mar 11, 2026 | 20.70 | 20.80 | 20.60 | 20.60 | 19.60 | - | 632 |
| Mar 10, 2026 | 20.60 | 20.80 | 20.30 | 20.60 | 19.60 | -0.96% | 1,409 |
| Mar 9, 2026 | 21.00 | 21.00 | 20.50 | 20.80 | 19.80 | -0.95% | 79 |
| Mar 6, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 19.99 | 0.48% | 127 |
| Mar 5, 2026 | 20.90 | 21.00 | 20.50 | 20.90 | 19.89 | 1.95% | 1,188 |
| Mar 4, 2026 | 20.90 | 20.90 | 20.40 | 20.50 | 19.51 | - | 153 |
| Mar 3, 2026 | 20.60 | 20.90 | 20.40 | 20.50 | 19.51 | -0.49% | 283 |
| Mar 2, 2026 | 20.90 | 20.90 | 20.40 | 20.60 | 19.60 | -1.44% | 185 |
| Feb 27, 2026 | 20.90 | 21.00 | 20.40 | 20.90 | 19.89 | - | 1,146 |
| Feb 26, 2026 | 20.70 | 21.00 | 20.40 | 20.90 | 19.89 | 2.45% | 323 |
| Feb 25, 2026 | 20.40 | 20.50 | 20.40 | 20.40 | 19.41 | -0.49% | 1,880 |
| Feb 24, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 19.51 | 0.99% | 47 |
| Feb 23, 2026 | 20.90 | 20.90 | 20.30 | 20.30 | 19.32 | -2.87% | 914 |
| Feb 20, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 19.89 | -0.48% | 263 |
| Feb 19, 2026 | 20.90 | 21.00 | 20.60 | 21.00 | 19.99 | 0.48% | 611 |
| Feb 18, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 19.89 | 0.97% | 817 |
| Feb 17, 2026 | 20.50 | 20.70 | 20.50 | 20.70 | 19.70 | - | 81 |
| Feb 16, 2026 | 20.30 | 20.70 | 20.30 | 20.70 | 19.70 | 0.49% | 296 |
| Feb 13, 2026 | 20.30 | 20.70 | 20.30 | 20.60 | 19.60 | 1.98% | 645 |
| Feb 12, 2026 | 20.60 | 20.70 | 20.10 | 20.20 | 19.22 | -0.98% | 1,504 |
| Feb 11, 2026 | 20.60 | 20.60 | 20.30 | 20.40 | 19.41 | -0.97% | 503 |
| Feb 10, 2026 | 21.00 | 21.10 | 20.30 | 20.60 | 19.60 | -1.90% | 882 |
| Feb 9, 2026 | 21.00 | 21.00 | 20.50 | 21.00 | 19.99 | - | 787 |
| Feb 6, 2026 | 21.10 | 21.10 | 20.80 | 21.00 | 19.99 | 0.96% | 275 |
| Feb 5, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 19.80 | 1.46% | 55 |
| Feb 4, 2026 | 20.50 | 20.70 | 20.30 | 20.50 | 19.51 | - | 258 |
| Feb 3, 2026 | 20.50 | 20.70 | 20.30 | 20.50 | 19.51 | -0.97% | 171 |
| Feb 2, 2026 | 20.40 | 20.70 | 20.10 | 20.70 | 19.70 | 0.98% | 259 |
| Jan 30, 2026 | 20.30 | 20.70 | 20.20 | 20.50 | 19.51 | 0.99% | 326 |
| Jan 29, 2026 | 20.50 | 20.60 | 20.20 | 20.30 | 19.32 | -2.40% | 1,271 |
| Jan 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.80 | -0.48% | 35 |
| Jan 27, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 19.89 | -0.48% | 427 |
| Jan 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 19.99 | - | 178 |
| Jan 23, 2026 | 20.60 | 21.00 | 20.30 | 21.00 | 19.99 | 1.94% | 843 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.00 | 20.60 | 19.60 | 0.49% | 1,108 |
| Jan 21, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 19.51 | -1.44% | 41 |
| Jan 20, 2026 | 20.40 | 20.90 | 20.40 | 20.80 | 19.80 | -0.95% | 833 |
| Jan 19, 2026 | 20.40 | 21.00 | 20.20 | 21.00 | 19.99 | 1.94% | 895 |
| Jan 16, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 19.60 | -0.48% | 726 |
| Jan 15, 2026 | 20.90 | 20.90 | 20.50 | 20.70 | 19.70 | -0.96% | 1,011 |
| Jan 14, 2026 | 20.50 | 20.90 | 20.50 | 20.90 | 19.89 | - | 33 |
| Jan 13, 2026 | 20.70 | 20.90 | 20.60 | 20.90 | 19.89 | - | 197 |
| Jan 12, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 19.89 | - | 1,285 |
| Jan 9, 2026 | 20.80 | 20.90 | 20.70 | 20.90 | 19.89 | 0.48% | 1,058 |
| Jan 8, 2026 | 20.60 | 20.80 | 20.50 | 20.80 | 19.80 | 1.46% | 667 |
| Jan 7, 2026 | 21.10 | 21.10 | 20.50 | 20.50 | 19.51 | -2.38% | 3,787 |
| Jan 5, 2026 | 20.80 | 21.00 | 20.70 | 21.00 | 19.99 | -0.94% | 319 |
| Jan 2, 2026 | 21.30 | 21.30 | 20.50 | 21.20 | 20.18 | -0.93% | 738 |
| Dec 30, 2025 | 20.70 | 21.40 | 20.60 | 21.40 | 20.37 | - | 3,274 |
| Dec 29, 2025 | 21.30 | 21.40 | 20.60 | 21.40 | 20.37 | 0.47% | 165 |
| Dec 23, 2025 | 20.70 | 21.40 | 20.60 | 21.30 | 20.27 | 2.90% | 1,207 |
| Dec 22, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 19.70 | - | 729 |
| Dec 19, 2025 | 20.90 | 21.00 | 20.60 | 20.70 | 19.70 | 0.49% | 883 |
| Dec 18, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 19.60 | 0.49% | 265 |
| Dec 17, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 19.51 | - | 211 |
| Dec 16, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 19.51 | - | 1,482 |
| Dec 15, 2025 | 20.80 | 21.00 | 20.50 | 20.50 | 19.51 | -2.38% | 2,030 |
| Dec 12, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 19.99 | -0.47% | 134 |
| Dec 11, 2025 | 21.00 | 21.10 | 20.70 | 21.10 | 20.08 | - | 444 |
| Dec 10, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 20.08 | -1.40% | 447 |
| Dec 9, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 20.37 | 0.94% | 519 |
| Dec 8, 2025 | 21.20 | 21.40 | 20.90 | 21.20 | 20.18 | - | 783 |
| Dec 5, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.18 | -0.47% | 138 |
| Dec 4, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 20.27 | 1.43% | 691 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 19.99 | -0.47% | 562 |
| Dec 2, 2025 | 21.00 | 21.20 | 20.70 | 21.10 | 20.08 | 0.48% | 460 |
| Dec 1, 2025 | 20.50 | 21.20 | 20.50 | 21.00 | 19.99 | 1.94% | 746 |
| Nov 28, 2025 | 20.60 | 20.70 | 20.40 | 20.60 | 19.60 | -0.96% | 638 |