Stock listing
Stockholm:VSSABB Viking Supply Ships AB Aktie
Follow Viking Supply Ships AB into a list and get an email when it puts out news.
Share price · OMXSTO:VSSAB_B
173.50 SEK +1.00 (+0.6%)
Close on Nov 2, 2026
- Day range
- 168.00 – 173.50 SEKNov 2, 2026
- Volume
- 1,199 sharesNov 2, 2026
- Market cap
- 2.17B SEKAt the close on Nov 2, 2026 · price × 12.53M shares outstanding
- 52-week range
- 99.60 – 189.50 SEKLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.01M SEKMedian day 1,172 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · OMXSTO:VSSAB_B · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 173.50 | +1.00 | +0.6% | 172.00 | 173.50 | 168.00 | 1,199 | |
| 172.50 | +2.50 | +1.5% | 172.00 | 174.00 | 171.00 | 347 | |
| 170.00 | -2.00 | -1.2% | 170.00 | 173.00 | 170.00 | 105 | |
| 172.00 | +0.50 | +0.3% | 173.50 | 174.00 | 170.00 | 1,041 | |
| 171.50 | -2.50 | -1.4% | 174.00 | 174.00 | 171.50 | 132 | |
| 174.00 | -1.50 | -0.9% | 175.50 | 177.50 | 172.00 | 1,921 | |
| 175.50 | +1.50 | +0.9% | 177.00 | 177.50 | 170.00 | 452 | |
| 174.00 | -3.00 | -1.7% | 176.50 | 178.00 | 170.50 | 801 | |
| 177.00 | +0.50 | +0.3% | 178.00 | 178.00 | 175.50 | 718 | |
| 176.50 | +2.50 | +1.4% | 180.00 | 180.50 | 173.00 | 289 | |
| 174.00 | -7.00 | -3.9% | 180.00 | 180.00 | 173.50 | 1,157 | |
| 181.00 | +2.00 | +1.1% | 180.00 | 181.00 | 176.00 | 1,086 | |
| 179.00 | -1.00 | -0.6% | 175.50 | 180.00 | 173.50 | 758 | |
| 180.00 | +6.00 | +3.4% | 174.00 | 188.00 | 174.00 | 4,348 | |
| 174.00 | +2.00 | +1.2% | 172.50 | 174.50 | 172.50 | 736 | |
| 172.00 | +1.00 | +0.6% | 168.00 | 176.00 | 168.00 | 2,811 | |
| 171.00 | +7.00 | +4.3% | 167.00 | 171.00 | 167.00 | 1,167 | |
| 164.00 | -3.00 | -1.8% | 166.00 | 167.00 | 162.50 | 1,291 | |
| 167.00 | -1.00 | -0.6% | 167.50 | 170.00 | 164.50 | 1,102 | |
| 168.00 | -3.00 | -1.8% | 168.00 | 170.00 | 166.50 | 2,934 | |
| 171.00 | 0.00 | 0.0% | 170.50 | 171.00 | 168.50 | 531 | |
| 171.00 | +1.50 | +0.9% | 169.50 | 175.00 | 168.50 | 2,624 | |
| 169.50 | -0.50 | -0.3% | 169.50 | 171.00 | 168.00 | 1,206 | |
| 170.00 | -1.00 | -0.6% | 174.50 | 184.00 | 167.50 | 5,086 | |
| 171.00 | -7.00 | -3.9% | 178.00 | 189.50 | 167.00 | 10,339 | |
| 178.00 | -2.00 | -1.1% | 180.00 | 182.50 | 177.00 | 1,635 | |
| 180.00 | +4.50 | +2.6% | 175.00 | 180.50 | 170.50 | 624,097 | |
| 175.50 | -1.50 | -0.8% | 180.00 | 180.00 | 172.00 | 2,183 | |
| 177.00 | +1.00 | +0.6% | 177.00 | 180.00 | 174.00 | 1,529 | |
| 176.00 | +1.00 | +0.6% | 177.00 | 182.50 | 176.00 | 2,179 | |
| 175.00 | +5.00 | +2.9% | 170.00 | 178.00 | 170.00 | 4,997 | |
| 170.00 | +4.00 | +2.4% | 166.00 | 170.00 | 162.50 | 6,157 | |
| 166.00 | +10.50 | +6.8% | 164.50 | 166.00 | 159.50 | 1,807 | |
| 155.50 | +5.50 | +3.7% | 150.00 | 159.50 | 150.00 | 3,127 | |
| 150.00 | -2.00 | -1.3% | 152.00 | 156.50 | 150.00 | 8,211 | |
| 152.00 | -3.00 | -1.9% | 152.00 | 155.00 | 152.00 | 262 | |
| 155.00 | 0.00 | 0.0% | 151.00 | 155.00 | 151.00 | 1,299 | |
| 155.00 | -1.00 | -0.6% | 154.00 | 156.00 | 150.50 | 2,036 | |
| 156.00 | -0.50 | -0.3% | 156.50 | 157.00 | 153.00 | 1,618 | |
| 156.50 | 0.00 | 0.0% | 156.50 | 156.50 | 156.50 | 136 | |
| 156.50 | +2.50 | +1.6% | 154.00 | 157.00 | 154.00 | 312 | |
| 154.00 | 0.00 | 0.0% | 152.50 | 154.50 | 150.50 | 852 | |
| 154.00 | -1.00 | -0.6% | 155.00 | 156.00 | 150.50 | 1,510 | |
| 155.00 | +1.50 | +1.0% | 156.50 | 157.00 | 153.00 | 4,650 | |
| 153.50 | +0.50 | +0.3% | 153.00 | 157.00 | 153.00 | 5,723 | |
| 153.00 | +1.50 | +1.0% | 151.50 | 153.00 | 149.50 | 599 | |
| 151.50 | +1.50 | +1.0% | 151.00 | 151.50 | 149.00 | 88 | |
| 150.00 | +1.00 | +0.7% | 151.00 | 153.00 | 150.00 | 250 | |
| 149.00 | -4.00 | -2.6% | 152.50 | 152.50 | 148.00 | 2,359 | |
| 153.00 | -3.00 | -1.9% | 156.50 | 157.00 | 151.00 | 894 | |
| 156.00 | +1.50 | +1.0% | 154.50 | 157.00 | 153.50 | 502 | |
| 154.50 | +3.50 | +2.3% | 151.00 | 158.50 | 151.00 | 7,544 | |
| 151.00 | +8.00 | +5.6% | 140.00 | 152.50 | 140.00 | 2,761 | |
| 143.00 | +0.50 | +0.4% | 143.50 | 144.50 | 140.00 | 644 | |
| 142.50 | -5.00 | -3.4% | 147.00 | 147.00 | 141.00 | 125 | |
| 147.50 | -1.50 | -1.0% | 148.00 | 148.00 | 143.50 | 512 | |
| 149.00 | 0.00 | 0.0% | 153.00 | 154.00 | 141.50 | 5,680 | |
| 149.00 | +2.00 | +1.4% | 147.00 | 149.50 | 147.00 | 2,851 | |
| 147.00 | +0.50 | +0.3% | 142.00 | 147.50 | 142.00 | 988 | |
| 146.50 | +5.50 | +3.9% | 139.00 | 148.00 | 138.50 | 1,177 | |
| 141.00 | -3.00 | -2.1% | 151.00 | 151.00 | 141.00 | 246 | |
| 144.00 | +2.00 | +1.4% | 140.00 | 144.00 | 139.50 | 520 | |
| 142.00 | -3.00 | -2.1% | 145.00 | 145.00 | 142.00 | 292 | |
| 145.00 | -4.50 | -3.0% | 145.00 | 145.00 | 144.00 | 1,439 | |
| 149.50 | -2.00 | -1.3% | 151.50 | 151.50 | 144.50 | 818 | |
| 151.50 | +6.50 | +4.5% | 148.00 | 158.00 | 147.00 | 591 |
- Ticker
- Stockholm:VSSAB_B
- Asset type
- Stock
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · May 5, 2026
CEO Of Viking Supply Ships Resigns
Latest news
CEO Of Viking Supply Ships Resigns
May 5, 2026
Closed 142.00 (+2.9%) on May 5, 2026
VSSAB_B: Strong revenue growth and fleet expansion amid high North Sea AHTS rates and tight supply
Apr 30, 2026
Closed 142.50 (+4.4%) on Apr 30, 2026
Notice to attend the annual general meeting in Viking Supply Ships AB (publ)
Mar 18, 2026
Closed 142.00 (+2.9%) on Mar 18, 2026
Viking Supply Ships Enters Into Agreement To Acquire AHTS Vessel Maersk Maker
Mar 11, 2026
Closed 138.50 (+3.4%) on Mar 11, 2026
VSSAB_B: Net sales surged 36% to MSEK 922, with robust EBITDA and ongoing fleet investments
Feb 12, 2026
Closed 133.00 (-4.3%) on Feb 13, 2026
Viking Supply Ships AB announces changes in the financial calendar
Jan 26, 2026
Closed 119.00 (-2.5%) on Jan 27, 2026
Decks
Investor Presentation (October 2016)
Investor deck · 14 slides · Oct 6, 2016
Viking Supply Ships AB on 6ix
- News releases
- 6 in the last 12 months · 12 in all · newest May 5, 2026 · oldest 2024
- Decks
- 1 deck · latest Oct 6, 2016
Log in to ask 6ix AI your own questions about Viking Supply Ships AB.