Viking Supply Ships AB (publ) (STO:VSSAB.B)
Sweden
· Delayed Price · Currency is SEK 142.00
+4.00 (2.90%)
Apr 29, 2026, 11:32 AM CET
Viking Supply Ships AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 134.50 | 139.00 | 134.50 | 137.00 | 137.00 | -1.08% | 792 |
| Feb 19, 2026 | 133.00 | 139.00 | 133.00 | 138.50 | 138.50 | 4.14% | 1,436 |
| Feb 18, 2026 | 139.00 | 139.00 | 132.50 | 133.00 | 133.00 | -4.32% | 1,829 |
| Feb 17, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | 923 |
| Feb 16, 2026 | 131.00 | 142.50 | 131.00 | 138.00 | 138.00 | 3.76% | 2,020 |
| Feb 13, 2026 | 139.50 | 142.50 | 133.00 | 133.00 | 133.00 | -4.32% | 1,875 |
| Feb 12, 2026 | 139.50 | 140.00 | 132.50 | 139.00 | 139.00 | 5.30% | 3,824 |
| Feb 11, 2026 | 128.00 | 144.00 | 128.00 | 132.00 | 132.00 | 0.76% | 2,164 |
| Feb 10, 2026 | 130.50 | 133.50 | 127.00 | 131.00 | 131.00 | 0.38% | 1,230 |
| Feb 9, 2026 | 116.00 | 133.50 | 116.00 | 130.50 | 130.50 | 12.50% | 4,930 |
| Feb 6, 2026 | 119.50 | 123.50 | 113.00 | 116.00 | 116.00 | 0.87% | 5,835 |
| Feb 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.77% | 1 |
| Feb 4, 2026 | 121.00 | 121.00 | 113.50 | 119.50 | 119.50 | -1.24% | 29 |
| Feb 3, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.41% | 49 |
| Feb 2, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | 67 |
| Jan 30, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | - | 303 |
| Jan 29, 2026 | 111.50 | 121.50 | 111.50 | 121.50 | 121.50 | 2.53% | 859 |
| Jan 28, 2026 | 114.50 | 119.00 | 114.50 | 118.50 | 118.50 | -0.42% | 732 |
| Jan 27, 2026 | 109.00 | 121.00 | 109.00 | 119.00 | 119.00 | -2.46% | 620 |
| Jan 26, 2026 | 116.50 | 123.00 | 114.00 | 122.00 | 122.00 | - | 452 |
| Jan 23, 2026 | 121.00 | 123.00 | 115.50 | 122.00 | 122.00 | 8.44% | 1,078 |
| Jan 22, 2026 | 115.50 | 116.00 | 109.50 | 112.50 | 112.50 | -2.60% | 408 |
| Jan 21, 2026 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -5.33% | 382 |
| Jan 20, 2026 | 103.00 | 124.00 | 103.00 | 122.00 | 122.00 | 8.93% | 7,046 |
| Jan 19, 2026 | 108.00 | 121.00 | 102.50 | 112.00 | 112.00 | 2.75% | 8,512 |
| Jan 16, 2026 | 104.50 | 109.00 | 103.50 | 109.00 | 109.00 | 4.31% | 514 |
| Jan 15, 2026 | 103.00 | 109.00 | 103.00 | 104.50 | 104.50 | -3.69% | 183 |
| Jan 14, 2026 | 109.00 | 109.00 | 99.80 | 108.50 | 108.50 | - | 124 |
| Jan 13, 2026 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.93% | 138 |
| Jan 12, 2026 | 99.80 | 108.00 | 99.80 | 107.50 | 107.50 | -0.92% | 256 |
| Jan 9, 2026 | 105.50 | 112.00 | 105.00 | 108.50 | 108.50 | 2.84% | 698 |
| Jan 8, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | - | 3,309 |
| Jan 7, 2026 | 102.50 | 107.00 | 99.60 | 105.50 | 105.50 | -1.40% | 946 |
| Jan 5, 2026 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | -0.47% | 14 |
| Jan 2, 2026 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 2.38% | 854 |
| Dec 30, 2025 | 102.50 | 107.00 | 102.50 | 105.00 | 105.00 | - | 3,027 |
| Dec 29, 2025 | 113.50 | 113.50 | 105.00 | 105.00 | 105.00 | -2.78% | 182 |
| Dec 23, 2025 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 148 |
| Dec 22, 2025 | 111.00 | 111.00 | 105.00 | 110.00 | 110.00 | -0.90% | 279 |
| Dec 19, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 0.45% | 43 |
| Dec 18, 2025 | 111.00 | 114.50 | 110.50 | 110.50 | 110.50 | -2.64% | 18 |
| Dec 17, 2025 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 2.25% | 12 |
| Dec 16, 2025 | 110.50 | 114.50 | 110.50 | 111.00 | 111.00 | -4.31% | 33 |
| Dec 15, 2025 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 3.57% | 18 |
| Dec 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 98 |
| Dec 11, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | -0.44% | 142 |
| Dec 10, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -3.02% | 39 |
| Dec 8, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 22 |
| 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 |