Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden
· Delayed Price · Currency is SEK 113.00
0.00 (0.00%)
At close: Dec 5, 2025
Viking Supply Ships AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 2 |
| Dec 4, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -0.44% | 450 |
| Dec 3, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -2.16% | 399 |
| Dec 2, 2025 | 116.50 | 118.00 | 116.00 | 116.00 | 116.00 | -4.13% | 504 |
| Dec 1, 2025 | 121.50 | 121.50 | 119.50 | 121.00 | 121.00 | 6.14% | 1,268 |
| Nov 28, 2025 | 113.00 | 122.00 | 113.00 | 114.00 | 114.00 | -5.39% | 7,562 |
| Nov 27, 2025 | 112.50 | 120.50 | 112.00 | 120.50 | 120.50 | 7.59% | 58,867 |
| Nov 26, 2025 | 113.50 | 117.50 | 112.00 | 112.00 | 112.00 | -2.61% | 1,699 |
| Nov 25, 2025 | 112.00 | 115.50 | 112.00 | 115.00 | 115.00 | 2.68% | 145 |
| Nov 24, 2025 | 113.00 | 118.50 | 112.00 | 112.00 | 112.00 | -0.88% | 611 |
| Nov 21, 2025 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | -2.59% | 107 |
| Nov 20, 2025 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 2.20% | 11 |
| Nov 19, 2025 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | -0.44% | 2,448 |
| Nov 18, 2025 | 118.50 | 118.50 | 113.50 | 114.00 | 114.00 | 0.44% | 664 |
| Nov 17, 2025 | 114.00 | 115.50 | 113.50 | 113.50 | 113.50 | -2.16% | 98 |
| Nov 14, 2025 | 112.50 | 121.00 | 112.50 | 116.00 | 116.00 | 0.43% | 355 |
| Nov 13, 2025 | 112.50 | 125.00 | 112.00 | 115.50 | 115.50 | 0.43% | 23,007 |
| Nov 12, 2025 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 0.88% | 87 |
| Nov 11, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 1,156 |
| Nov 10, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.32% | 228 |
| Nov 7, 2025 | 112.50 | 113.50 | 112.50 | 113.50 | 113.50 | -0.44% | 34 |
| Nov 6, 2025 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 1.79% | 5 |
| Nov 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 4 |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.18% | 706 |
| Nov 3, 2025 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | - | 16 |
| Oct 31, 2025 | 115.00 | 115.00 | 111.00 | 114.50 | 114.50 | -0.43% | 308 |
| Oct 30, 2025 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 2.68% | 1,227 |
| Oct 29, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 7 |
| Oct 28, 2025 | 113.00 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 2,686 |
| Oct 27, 2025 | 112.50 | 114.50 | 112.50 | 113.50 | 113.50 | -0.87% | 483 |
| Oct 24, 2025 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | 1.78% | 150 |
| Oct 23, 2025 | 112.50 | 119.00 | 112.50 | 112.50 | 112.50 | - | 283 |
| Oct 22, 2025 | 108.00 | 112.50 | 108.00 | 112.50 | 112.50 | 0.45% | 398 |
| Oct 21, 2025 | 112.50 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 147 |
| Oct 20, 2025 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 0.45% | 75 |
| Oct 17, 2025 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | -2.18% | 2,939 |
| Oct 16, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 1.78% | 13 |
| Oct 15, 2025 | 116.50 | 118.00 | 112.50 | 112.50 | 112.50 | - | 511 |
| Oct 14, 2025 | 112.00 | 112.50 | 111.00 | 112.50 | 112.50 | 0.45% | 225 |
| Oct 13, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 66 |
| Oct 10, 2025 | 113.50 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 110 |
| Oct 9, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 91 |
| Oct 8, 2025 | 112.50 | 114.00 | 112.00 | 112.00 | 112.00 | -0.44% | 183 |
| Oct 7, 2025 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | -1.32% | 118 |
| Oct 6, 2025 | 111.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2.70% | 344 |
| Oct 3, 2025 | 112.50 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 3,053 |
| Oct 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 256 |
| Oct 1, 2025 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | - | 516 |
| Sep 29, 2025 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | -2.18% | 651 |
| Sep 26, 2025 | 111.50 | 114.50 | 111.00 | 114.50 | 114.50 | 0.44% | 460 |
| Sep 25, 2025 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 620 |
| Sep 24, 2025 | 111.00 | 112.00 | 107.00 | 112.00 | 112.00 | 0.90% | 2,382 |
| Sep 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 29 |
| Sep 22, 2025 | 108.50 | 111.00 | 108.50 | 111.00 | 111.00 | 1.83% | 336 |
| Sep 19, 2025 | 108.50 | 109.50 | 108.50 | 109.00 | 109.00 | -3.54% | 82 |
| Sep 18, 2025 | 114.50 | 114.50 | 113.00 | 113.00 | 113.00 | - | 172 |
| Sep 17, 2025 | 110.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4.63% | 1,908 |
| Sep 16, 2025 | 107.50 | 112.00 | 107.50 | 108.00 | 108.00 | -1.82% | 246 |
| Sep 15, 2025 | 114.50 | 114.50 | 108.50 | 110.00 | 110.00 | -0.45% | 232 |
| Sep 12, 2025 | 112.00 | 112.50 | 110.50 | 110.50 | 110.50 | -0.90% | 50 |
| Sep 11, 2025 | 111.50 | 112.00 | 109.00 | 111.50 | 111.50 | 1.36% | 298 |
| Sep 10, 2025 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,300 |
| Sep 9, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 222 |
| Sep 8, 2025 | 111.50 | 113.00 | 110.50 | 111.00 | 111.00 | -1.77% | 1,105 |
| Sep 5, 2025 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | -0.44% | 576 |
| Sep 4, 2025 | 111.50 | 114.00 | 111.50 | 113.50 | 113.50 | 0.89% | 1,058 |
| Sep 3, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.75% | 667 |
| Sep 2, 2025 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 0.44% | 471 |
| Sep 1, 2025 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 491 |
| Aug 29, 2025 | 111.50 | 116.00 | 110.50 | 114.00 | 114.00 | 1.33% | 358 |
| Aug 28, 2025 | 111.00 | 114.50 | 110.00 | 112.50 | 112.50 | 0.45% | 1,156 |
| Aug 27, 2025 | 113.00 | 115.50 | 112.00 | 112.00 | 112.00 | -0.88% | 2,304 |
| Aug 26, 2025 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -0.88% | 341 |
| Aug 25, 2025 | 113.00 | 115.50 | 112.00 | 114.00 | 114.00 | -1.72% | 1,155 |
| Aug 22, 2025 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | -1.28% | 49 |
| Aug 20, 2025 | 116.00 | 117.50 | 112.50 | 117.50 | 117.50 | 3.07% | 656 |
| Aug 19, 2025 | 114.00 | 114.50 | 113.50 | 114.00 | 114.00 | -1.72% | 2,841 |
| Aug 18, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 1,166 |
| Aug 15, 2025 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | -2.52% | 8,642 |
| Aug 14, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 349 |
| Aug 13, 2025 | 118.50 | 119.50 | 117.50 | 119.00 | 119.00 | 1.71% | 8,124 |
| Aug 12, 2025 | 114.00 | 117.00 | 113.50 | 117.00 | 117.00 | 2.63% | 2,052 |
| Aug 11, 2025 | 104.50 | 118.50 | 104.50 | 114.00 | 114.00 | -2.15% | 82 |
| Aug 8, 2025 | 116.50 | 116.50 | 114.50 | 116.50 | 116.50 | 2.19% | 253 |
| Aug 7, 2025 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | -0.44% | 762 |
| Aug 6, 2025 | 113.50 | 117.50 | 113.50 | 114.50 | 114.50 | - | 39 |
| Aug 5, 2025 | 116.50 | 117.00 | 114.00 | 114.50 | 114.50 | -0.87% | 116 |
| Aug 4, 2025 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | 0.43% | 81 |
| Aug 1, 2025 | 118.00 | 118.00 | 113.50 | 115.00 | 115.00 | - | 7,042 |
| Jul 31, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 1,058 |
| Jul 30, 2025 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 2.61% | 346 |
| Jul 29, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1.32% | 3,612 |
| Jul 28, 2025 | 117.50 | 117.50 | 110.50 | 113.50 | 113.50 | -3.40% | 1,745 |
| Jul 25, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | - | 165 |
| Jul 24, 2025 | 116.50 | 118.00 | 116.50 | 117.50 | 117.50 | - | 319 |
| Jul 23, 2025 | 115.50 | 118.00 | 115.50 | 117.50 | 117.50 | 1.29% | 1,310 |
| Jul 22, 2025 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | - | 5,149 |
| Jul 21, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | -0.43% | 253 |
| Jul 18, 2025 | 116.00 | 119.50 | 116.00 | 116.50 | 116.50 | 0.43% | 3,014 |
| Jul 17, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | 562 |