Viking Supply Ships AB Class B VSSAB_B
OMXSTO · Sweden · Transportation
SEK 169.50-0.50 (-0.29%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 170.00 | -0.58% | SEK 174.50 | SEK 184.00 | SEK 167.50 | 5.09K |
| 2026-09-29 | SEK 171.00 | -3.93% | SEK 178.00 | SEK 189.50 | SEK 167.00 | 10.34K |
| 2026-09-28 | SEK 178.00 | -1.11% | SEK 180.00 | SEK 182.50 | SEK 177.00 | 1.64K |
| 2026-09-25 | SEK 180.00 | +2.56% | SEK 175.00 | SEK 180.50 | SEK 170.50 | 624.10K |
| 2026-09-24 | SEK 175.50 | -0.85% | SEK 180.00 | SEK 180.00 | SEK 172.00 | 2.18K |
| 2026-09-23 | SEK 177.00 | +0.57% | SEK 177.00 | SEK 180.00 | SEK 174.00 | 1.53K |
| 2026-09-22 | SEK 176.00 | +0.57% | SEK 177.00 | SEK 182.50 | SEK 176.00 | 2.18K |
| 2026-09-21 | SEK 175.00 | +2.94% | SEK 170.00 | SEK 178.00 | SEK 170.00 | 5.00K |
| 2026-09-18 | SEK 170.00 | +2.41% | SEK 166.00 | SEK 170.00 | SEK 162.50 | 6.16K |
| 2026-09-17 | SEK 166.00 | +6.75% | SEK 164.50 | SEK 166.00 | SEK 159.50 | 1.81K |
| 2026-09-16 | SEK 155.50 | +3.67% | SEK 150.00 | SEK 159.50 | SEK 150.00 | 3.13K |
| 2026-09-15 | SEK 150.00 | -1.32% | SEK 152.00 | SEK 156.50 | SEK 150.00 | 8.21K |
| 2026-09-14 | SEK 152.00 | -1.94% | SEK 152.00 | SEK 155.00 | SEK 152.00 | 262 |
| 2026-09-11 | SEK 155.00 | 0.00% | SEK 151.00 | SEK 155.00 | SEK 151.00 | 1.30K |
| 2026-09-10 | SEK 155.00 | -0.64% | SEK 154.00 | SEK 156.00 | SEK 150.50 | 2.04K |
| 2026-09-09 | SEK 156.00 | -0.32% | SEK 156.50 | SEK 157.00 | SEK 153.00 | 1.62K |
| 2026-09-08 | SEK 156.50 | 0.00% | SEK 156.50 | SEK 156.50 | SEK 156.50 | 136 |
| 2026-09-07 | SEK 156.50 | +1.62% | SEK 154.00 | SEK 157.00 | SEK 154.00 | 312 |
| 2026-09-04 | SEK 154.00 | 0.00% | SEK 152.50 | SEK 154.50 | SEK 150.50 | 852 |
| 2026-09-03 | SEK 154.00 | -0.65% | SEK 155.00 | SEK 156.00 | SEK 150.50 | 1.51K |
| 2026-09-02 | SEK 155.00 | +0.98% | SEK 156.50 | SEK 157.00 | SEK 153.00 | 4.65K |
| 2026-09-01 | SEK 153.50 | +0.33% | SEK 153.00 | SEK 157.00 | SEK 153.00 | 5.72K |
| 2026-08-31 | SEK 153.00 | +0.99% | SEK 151.50 | SEK 153.00 | SEK 149.50 | 599 |
| 2026-08-28 | SEK 151.50 | +1.00% | SEK 151.00 | SEK 151.50 | SEK 149.00 | 88 |
| 2026-08-27 | SEK 150.00 | +0.67% | SEK 151.00 | SEK 153.00 | SEK 150.00 | 250 |
| 2026-08-26 | SEK 149.00 | -2.61% | SEK 152.50 | SEK 152.50 | SEK 148.00 | 2.36K |
| 2026-08-25 | SEK 153.00 | -1.92% | SEK 156.50 | SEK 157.00 | SEK 151.00 | 894 |
| 2026-08-24 | SEK 156.00 | +0.97% | SEK 154.50 | SEK 157.00 | SEK 153.50 | 502 |
| 2026-08-21 | SEK 154.50 | +2.32% | SEK 151.00 | SEK 158.50 | SEK 151.00 | 7.54K |
| 2026-08-20 | SEK 151.00 | +5.59% | SEK 140.00 | SEK 152.50 | SEK 140.00 | 2.76K |
| 2026-08-19 | SEK 143.00 | +0.35% | SEK 143.50 | SEK 144.50 | SEK 140.00 | 644 |
| 2026-08-18 | SEK 142.50 | -3.39% | SEK 147.00 | SEK 147.00 | SEK 141.00 | 125 |
| 2026-08-17 | SEK 147.50 | -1.01% | SEK 148.00 | SEK 148.00 | SEK 143.50 | 512 |
| 2026-08-14 | SEK 149.00 | 0.00% | SEK 153.00 | SEK 154.00 | SEK 141.50 | 5.68K |
| 2026-08-13 | SEK 149.00 | +1.36% | SEK 147.00 | SEK 149.50 | SEK 147.00 | 2.85K |
| 2026-08-12 | SEK 147.00 | +0.34% | SEK 142.00 | SEK 147.50 | SEK 142.00 | 988 |
| 2026-08-11 | SEK 146.50 | +3.90% | SEK 139.00 | SEK 148.00 | SEK 138.50 | 1.18K |
| 2026-08-10 | SEK 141.00 | -2.08% | SEK 151.00 | SEK 151.00 | SEK 141.00 | 246 |
| 2026-08-07 | SEK 144.00 | +1.41% | SEK 140.00 | SEK 144.00 | SEK 139.50 | 520 |
| 2026-08-06 | SEK 142.00 | -2.07% | SEK 145.00 | SEK 145.00 | SEK 142.00 | 292 |
| 2026-08-05 | SEK 145.00 | -3.01% | SEK 145.00 | SEK 145.00 | SEK 144.00 | 1.44K |
| 2026-08-04 | SEK 149.50 | -1.32% | SEK 151.50 | SEK 151.50 | SEK 144.50 | 818 |
| 2026-08-03 | SEK 151.50 | +4.48% | SEK 148.00 | SEK 158.00 | SEK 147.00 | 591 |
| 2026-07-31 | SEK 145.00 | +4.32% | SEK 144.50 | SEK 145.00 | SEK 144.00 | 205 |
| 2026-07-30 | SEK 139.00 | +0.36% | SEK 144.50 | SEK 145.00 | SEK 139.00 | 303 |
| 2026-07-29 | SEK 138.50 | -0.72% | SEK 136.00 | SEK 140.00 | SEK 134.00 | 94 |
| 2026-07-28 | SEK 139.50 | +2.57% | SEK 139.50 | SEK 139.50 | SEK 136.00 | 117 |
| 2026-07-27 | SEK 136.00 | -2.86% | SEK 139.50 | SEK 139.50 | SEK 133.00 | 1.48K |
| 2026-07-24 | SEK 140.00 | +2.19% | SEK 137.00 | SEK 140.00 | SEK 136.50 | 533 |
| 2026-07-23 | SEK 137.00 | -3.52% | SEK 142.00 | SEK 142.00 | SEK 137.00 | 27 |
| 2026-07-22 | SEK 142.00 | -2.07% | SEK 144.00 | SEK 144.00 | SEK 139.50 | 98 |
| 2026-07-21 | SEK 145.00 | 0.00% | SEK 144.50 | SEK 145.00 | SEK 140.00 | 165 |
| 2026-07-20 | SEK 145.00 | +1.40% | SEK 143.00 | SEK 145.00 | SEK 140.00 | 35 |
| 2026-07-17 | SEK 143.00 | +4.00% | SEK 139.50 | SEK 143.00 | SEK 139.50 | 127 |
| 2026-07-16 | SEK 137.50 | -2.83% | SEK 139.50 | SEK 140.00 | SEK 137.50 | 704 |
| 2026-07-15 | SEK 141.50 | -1.74% | SEK 143.50 | SEK 143.50 | SEK 141.50 | 130 |
| 2026-07-14 | SEK 144.00 | -2.37% | SEK 143.00 | SEK 147.50 | SEK 142.00 | 482 |
| 2026-07-13 | SEK 147.50 | +4.24% | SEK 144.00 | SEK 148.00 | SEK 144.00 | 525 |
| 2026-07-10 | SEK 141.50 | -1.39% | SEK 144.00 | SEK 148.50 | SEK 141.00 | 1.26K |
| 2026-07-09 | SEK 143.50 | -0.35% | SEK 139.50 | SEK 144.00 | SEK 139.50 | 161 |
| 2026-07-08 | SEK 144.00 | +2.86% | SEK 137.00 | SEK 144.00 | SEK 137.00 | 1.57K |
| 2026-07-07 | SEK 140.00 | +3.70% | SEK 135.00 | SEK 140.00 | SEK 135.00 | 823 |
| 2026-07-06 | SEK 135.00 | -3.23% | SEK 134.50 | SEK 136.00 | SEK 133.00 | 207 |
| 2026-07-03 | SEK 139.50 | 0.00% | SEK 136.50 | SEK 140.00 | SEK 136.50 | 127 |
| 2026-07-02 | SEK 139.50 | +1.09% | SEK 137.00 | SEK 140.00 | SEK 137.00 | 532 |
| 2026-07-01 | SEK 138.00 | +1.10% | SEK 136.50 | SEK 139.50 | SEK 136.50 | 308 |
| 2026-06-30 | SEK 136.50 | -2.15% | SEK 137.50 | SEK 140.00 | SEK 136.50 | 555 |
| 2026-06-29 | SEK 139.50 | -1.41% | SEK 141.50 | SEK 142.00 | SEK 137.00 | 124 |
| 2026-06-26 | SEK 141.50 | +0.71% | SEK 137.00 | SEK 142.00 | SEK 137.00 | 647 |
| 2026-06-25 | SEK 140.50 | +0.36% | SEK 140.50 | SEK 148.50 | SEK 140.50 | 1.58K |
| 2026-06-24 | SEK 140.00 | +7.69% | SEK 126.50 | SEK 144.50 | SEK 126.50 | 2.16K |
| 2026-06-23 | SEK 130.00 | -5.11% | SEK 131.00 | SEK 132.00 | SEK 129.00 | 329 |
| 2026-06-22 | SEK 137.00 | +10.48% | SEK 124.50 | SEK 140.00 | SEK 124.00 | 3.78K |
| 2026-06-18 | SEK 124.00 | -0.80% | SEK 130.00 | SEK 134.50 | SEK 124.00 | 1.23K |
| 2026-06-17 | SEK 125.00 | -1.19% | SEK 125.00 | SEK 128.00 | SEK 125.00 | 214 |
| 2026-06-16 | SEK 126.50 | +0.80% | SEK 125.00 | SEK 127.50 | SEK 123.50 | 667 |
| 2026-06-15 | SEK 125.50 | -1.18% | SEK 125.50 | SEK 125.50 | SEK 122.50 | 1.21K |
| 2026-06-12 | SEK 127.00 | -4.15% | SEK 126.00 | SEK 130.50 | SEK 125.50 | 820 |
| 2026-06-11 | SEK 132.50 | 0.00% | SEK 132.00 | SEK 132.50 | SEK 132.00 | 32 |
| 2026-06-10 | SEK 132.50 | +2.71% | SEK 123.00 | SEK 132.50 | SEK 123.00 | 415 |
| 2026-06-09 | SEK 129.00 | -1.90% | SEK 129.50 | SEK 131.50 | SEK 128.00 | 2.32K |
| 2026-06-08 | SEK 131.50 | -1.87% | SEK 134.00 | SEK 134.00 | SEK 124.50 | 451 |
| 2026-06-05 | SEK 134.00 | +3.08% | SEK 127.50 | SEK 144.00 | SEK 127.50 | 387 |
| 2026-06-04 | SEK 130.00 | -2.26% | SEK 132.00 | SEK 135.00 | SEK 128.00 | 1.11K |
| 2026-06-03 | SEK 133.00 | 0.00% | SEK 133.00 | SEK 136.00 | SEK 132.50 | 2.20K |
| 2026-06-02 | SEK 133.00 | -1.48% | SEK 136.50 | SEK 136.50 | SEK 133.00 | 272 |
| 2026-06-01 | SEK 135.00 | -2.17% | SEK 137.50 | SEK 138.50 | SEK 134.50 | 900 |
| 2026-05-29 | SEK 138.00 | -1.78% | SEK 140.00 | SEK 140.00 | SEK 136.00 | 429 |
| 2026-05-28 | SEK 140.50 | 0.00% | SEK 138.00 | SEK 140.50 | SEK 134.50 | 40 |
| 2026-05-27 | SEK 140.50 | +0.72% | SEK 139.50 | SEK 140.50 | SEK 137.00 | 89 |