Helsinki - Delayed Quote
EUR
Viking Line Abp (VIK1V.HE)
19.50
+0.45
(+2.36%)
At close: 6:23:45 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.00
19.85
18.85
19.50
19.50
297
Oct 30, 2026
18.70
19.20
18.65
19.05
19.05
2,135
Oct 29, 2026
19.10
19.90
18.50
19.00
19.00
1,339
Oct 28, 2026
19.10
19.25
18.90
19.00
19.00
604
Oct 27, 2026
19.20
19.35
19.00
19.10
19.10
195
Oct 26, 2026
19.00
19.20
18.80
19.20
19.20
5,020
Oct 23, 2026
18.50
19.15
18.50
19.00
19.00
1,357
Oct 22, 2026
18.60
18.60
18.30
18.40
18.40
618
Oct 21, 2026
18.90
19.05
18.55
18.60
18.60
532
Oct 20, 2026
19.05
19.20
18.75
18.75
18.75
605
Oct 19, 2026
19.05
19.05
18.90
18.90
18.90
281
Oct 16, 2026
19.10
19.30
18.95
19.05
19.05
2,398
Oct 15, 2026
19.15
19.20
18.90
19.00
19.00
828
Oct 14, 2026
19.20
19.50
19.10
19.10
19.10
730
Oct 13, 2026
19.70
19.70
19.15
19.15
19.15
1,000
Oct 12, 2026
19.70
19.70
19.50
19.65
19.65
1,069
Oct 9, 2026
19.70
19.75
19.70
19.70
19.70
401
Oct 8, 2026
19.70
19.70
19.45
19.70
19.70
499
Oct 7, 2026
19.70
19.70
19.40
19.40
19.40
269
Oct 6, 2026
19.80
20.00
19.40
19.70
19.70
732
Oct 5, 2026
19.35
20.10
19.35
19.80
19.80
2,810
Oct 2, 2026
19.55
19.55
19.30
19.30
19.30
945
Oct 1, 2026
19.70
19.70
19.35
19.50
19.50
2,388
Sep 30, 2026
19.15
19.45
19.05
19.35
19.35
690
Sep 29, 2026
19.45
19.45
19.20
19.20
19.20
1,678
Sep 28, 2026
19.70
19.70
19.50
19.50
19.50
457
Sep 25, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
19.85
19.85
19.50
19.80
19.80
1,671
Sep 24, 2026
19.90
20.00
19.85
20.00
19.50
3,108
Sep 23, 2026
20.10
20.10
19.85
19.85
19.35
1,820
Sep 22, 2026
20.10
20.20
19.90
20.20
19.70
1,627
Sep 21, 2026
20.10
20.10
19.75
20.10
19.60
2,271
Sep 18, 2026
20.00
20.10
19.90
20.10
19.60
582
Sep 17, 2026
20.00
20.10
20.00
20.10
19.60
261
Sep 16, 2026
20.10
20.10
19.90
20.00
19.50
411
Sep 15, 2026
20.00
20.10
19.80
20.10
19.60
1,284
Sep 14, 2026
20.10
20.20
19.90
20.00
19.50
2,151
Sep 11, 2026
20.10
20.20
20.00
20.00
19.50
550
Sep 10, 2026
20.00
20.10
19.85
19.85
19.35
216
Sep 9, 2026
19.90
20.10
19.90
20.00
19.50
257
Sep 8, 2026
20.10
20.20
18.55
19.90
19.40
2,570
Sep 7, 2026
20.10
20.10
20.00
20.10
19.60
139
Sep 4, 2026
20.10
20.20
20.00
20.10
19.60
50
Sep 3, 2026
20.10
20.20
20.10
20.10
19.60
619
Sep 2, 2026
20.30
20.30
20.10
20.10
19.60
75
Sep 1, 2026
20.20
20.30
20.10
20.10
19.60
752
Aug 31, 2026
20.20
20.30
20.00
20.20
19.70
694
Aug 28, 2026
20.00
20.20
19.85
20.20
19.70
1,072
Aug 27, 2026
20.10
20.10
19.70
19.80
19.31
2,998
Aug 26, 2026
20.00
20.10
20.00
20.10
19.60
667
Aug 25, 2026
20.60
20.60
20.00
20.00
19.50
5,139
Aug 24, 2026
20.60
20.60
20.30
20.40
19.89
1,192
Aug 21, 2026
20.60
20.60
20.20
20.50
19.99
682
Aug 20, 2026
20.20
20.60
20.20
20.50
19.99
1,429
Aug 19, 2026
20.50
20.50
20.20
20.20
19.70
155
Aug 18, 2026
20.30
20.50
20.10
20.50
19.99
1,058
Aug 17, 2026
20.20
20.50
20.10
20.50
19.99
2,686
Aug 14, 2026
20.40
20.50
20.10
20.20
19.70
3,054
Aug 13, 2026
20.40
20.50
20.40
20.50
19.99
664
Aug 12, 2026
20.50
20.50
20.40
20.40
19.89
68
Aug 11, 2026
20.50
20.50
20.40
20.40
19.89
1,979
Aug 10, 2026
20.60
20.60
20.40
20.50
19.99
832
Aug 7, 2026
20.80
20.80
20.20
20.60
20.09
2,040
Aug 6, 2026
20.80
20.90
20.80
20.80
20.28
514
Aug 5, 2026
20.80
20.80
20.60
20.60
20.09
132
Aug 4, 2026
20.80
20.80
20.80
20.80
20.28
2
Aug 3, 2026
20.60
20.80
20.50
20.50
19.99
868
Jul 31, 2026
20.70
20.70
20.40
20.70
20.18
995
Jul 30, 2026
20.60
20.70
20.30
20.70
20.18
255
Jul 29, 2026
20.40
20.60
20.20
20.60
20.09
1,317
Jul 28, 2026
20.50
20.60
20.40
20.50
19.99
387
Jul 27, 2026
20.20
20.30
20.10
20.30
19.79
1,114
Jul 24, 2026
20.40
20.70
20.20
20.20
19.70
996
Jul 23, 2026
20.30
20.40
20.30
20.40
19.89
294
Jul 22, 2026
20.50
20.60
20.30
20.60
20.09
247
Jul 21, 2026
20.50
20.70
20.50
20.50
19.99
28
Jul 20, 2026
20.50
20.60
20.10
20.50
19.99
481
Jul 17, 2026
20.50
20.60
20.30
20.30
19.79
184
Jul 16, 2026
20.20
20.50
20.10
20.20
19.70
685
Jul 15, 2026
20.20
20.20
20.10
20.20
19.70
87
Jul 14, 2026
20.10
20.40
20.10
20.10
19.60
615
Jul 13, 2026
20.10
20.50
20.10
20.10
19.60
317
Jul 10, 2026
20.40
20.40
20.10
20.20
19.70
263
Jul 9, 2026
20.20
20.40
20.10
20.10
19.60
209
Jul 8, 2026
20.20
20.40
20.10
20.20
19.70
252
Jul 7, 2026
20.30
20.50
20.20
20.20
19.70
2,185
Jul 6, 2026
20.50
20.50
20.30
20.50
19.99
745
Jul 3, 2026
20.40
20.40
20.30
20.40
19.89
511
Jul 2, 2026
20.30
20.40
20.30
20.30
19.79
221
Jul 1, 2026
20.50
20.50
20.30
20.30
19.79
247
Jun 30, 2026
20.50
20.50
20.30
20.30
19.79
524
Jun 29, 2026
20.40
20.50
20.30
20.40
19.89
249
Jun 26, 2026
20.50
20.50
20.20
20.40
19.89
608
Jun 25, 2026
20.40
20.50
20.40
20.40
19.89
957
Jun 24, 2026
20.40
20.40
20.40
20.40
19.89
54
Jun 23, 2026
20.50
20.50
20.20
20.40
19.89
713
Jun 22, 2026
20.40
20.70
20.20
20.50
19.99
1,996
Jun 18, 2026
20.70
20.70
20.30
20.70
20.18
337
Jun 17, 2026
20.70
20.70
20.40
20.70
20.18
139
Jun 16, 2026
20.80
20.80
20.30
20.70
20.18
1,253
Jun 15, 2026
20.50
20.80
20.40
20.70
20.18
2,273
Jun 12, 2026
20.60
20.70
20.50
20.50
19.99
1,056
Jun 11, 2026
20.50
20.50
20.10
20.50
19.99
1,256
Jun 10, 2026
20.40
20.50
20.40
20.40
19.89
491
Jun 9, 2026
20.40
20.40
20.20
20.40
19.89
456
Jun 8, 2026
20.40
20.50
20.40
20.40
19.89
1,100
Jun 5, 2026
20.50
20.50
20.40
20.40
19.89
63
Jun 4, 2026
20.50
20.50
20.30
20.30
19.79
209
Jun 3, 2026
20.60
20.60
20.50
20.50
19.99
387
Jun 2, 2026
20.60
20.60
20.50
20.50
19.99
269
Jun 1, 2026
20.50
20.70
20.30
20.50
19.99
80
May 29, 2026
20.30
20.70
20.20
20.70
20.18
485
May 28, 2026
20.60
20.60
20.30
20.50
19.99
269
May 27, 2026
20.30
20.70
20.20
20.70
20.18
4,571
May 26, 2026
20.50
20.70
20.30
20.40
19.89
129
May 25, 2026
20.60
20.70
20.60
20.70
20.18
63
May 22, 2026
20.50
20.70
20.30
20.50
19.99
526
May 21, 2026
20.60
20.70
20.20
20.70
20.18
896
May 20, 2026
20.20
20.60
20.20
20.60
20.09
200
May 19, 2026
20.60
20.70
20.10
20.20
19.70
1,126
May 18, 2026
20.40
20.70
20.30
20.70
20.18
634
May 15, 2026
20.70
20.70
20.40
20.70
20.18
402
May 13, 2026
20.50
21.00
20.50
20.70
20.18
924
May 12, 2026
20.80
20.80
20.50
20.50
19.99
318
May 11, 2026
20.90
20.90
20.60
20.80
20.28
1,299
May 8, 2026
20.60
20.90
20.60
20.90
20.38
181
May 7, 2026
20.90
20.90
20.60
20.60
20.09
804
May 6, 2026
20.80
20.90
20.80
20.80
20.28
2,117
May 5, 2026
20.60
20.80
20.50
20.60
20.09
989
May 4, 2026
20.60
20.80
20.40
20.50
19.99
720
Apr 30, 2026
20.60
20.60
20.20
20.60
20.09
763
Apr 29, 2026
20.60
20.70
20.30
20.30
19.79
383
Apr 28, 2026
20.20
20.60
20.20
20.30
19.79
1,927
Apr 27, 2026
20.70
20.80
20.20
20.40
19.89
1,390
Apr 24, 2026
20.50
20.80
20.30
20.70
20.18
1,101
Apr 23, 2026
20.50
21.30
20.30
20.40
19.89
1,626
Apr 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
20.30
21.80
20.30
20.70
20.18
1,013
Apr 21, 2026
20.70
20.90
20.60
20.70
19.70
3,742
Apr 20, 2026
21.20
21.20
20.80
20.80
19.79
1,695
Apr 17, 2026
20.80
21.20
20.80
21.20
20.17
2,294
Apr 16, 2026
20.80
20.80
20.50
20.70
19.70
1,400
Apr 15, 2026
20.80
20.80
20.70
20.80
19.79
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
2,485
Apr 10, 2026
20.60
20.80
20.40
20.80
19.79
737
Apr 9, 2026
20.60
20.70
20.50
20.50
19.50
561
Apr 8, 2026
20.50
20.70
20.40
20.70
19.70
1,163
Apr 7, 2026
20.50
20.50
19.90
20.40
19.41
2,839
Apr 2, 2026
20.70
20.70
20.30
20.70
19.70
208
Apr 1, 2026
20.70
20.80
20.30
20.80
19.79
576
Mar 31, 2026
20.80
20.80
20.20
20.20
19.22
5,012
Mar 30, 2026
20.80
20.80
20.70
20.80
19.79
227
Mar 27, 2026
20.90
20.90
20.70
20.80
19.79
1,326
Mar 26, 2026
20.70
20.90
20.70
20.90
19.89
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
3,755
Mar 23, 2026
21.00
21.00
20.60
20.70
19.70
1,712
Mar 20, 2026
20.80
21.00
20.70
21.00
19.98
1,814
Mar 19, 2026
20.90
20.90
20.60
20.70
19.70
436
Mar 18, 2026
20.90
21.00
20.90
20.90
19.89
1,547
Mar 17, 2026
20.80
20.90
20.80
20.80
19.79
472
Mar 16, 2026
20.80
21.20
20.70
20.70
19.70
1,997
Mar 13, 2026
20.70
20.80
20.60
20.80
19.79
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
1,409
Mar 9, 2026
21.00
21.00
20.50
20.80
19.79
79
Mar 6, 2026
21.00
21.00
20.90
21.00
19.98
127
Mar 5, 2026
20.90
21.00
20.50
20.90
19.89
1,188
Mar 4, 2026
20.90
20.90
20.40
20.50
19.50
153
Mar 3, 2026
20.60
20.90
20.40
20.50
19.50
283
Mar 2, 2026
20.90
20.90
20.40
20.60
19.60
158
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
323
Feb 25, 2026
20.40
20.50
20.40
20.40
19.41
1,880
Feb 24, 2026
20.40
20.50
20.40
20.50
19.50
47
Feb 23, 2026
20.90
20.90
20.30
20.30
19.31
914
Feb 20, 2026
21.00
21.00
20.60
20.90
19.89
263
Feb 19, 2026
20.90
21.00
20.60
21.00
19.98
611
Feb 18, 2026
20.70
20.90
20.70
20.90
19.89
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
296
Feb 13, 2026
20.30
20.70
20.30
20.60
19.60
645
Feb 12, 2026
20.60
20.70
20.10
20.20
19.22
1,504
Feb 11, 2026
20.60
20.60
20.30
20.40
19.41
503
Feb 10, 2026
21.00
21.10
20.30
20.60
19.60
882
Feb 9, 2026
21.00
21.00
20.50
21.00
19.98
787
Feb 6, 2026
21.10
21.10
20.80
21.00
19.98
275
Feb 5, 2026
20.70
20.80
20.70
20.80
19.79
55
Feb 4, 2026
20.50
20.70
20.30
20.50
19.50
258
Feb 3, 2026
20.50
20.70
20.30
20.50
19.50
171
Feb 2, 2026
20.40
20.70
20.10
20.70
19.70
259
Jan 30, 2026
20.30
20.70
20.20
20.50
19.50
326
Jan 29, 2026
20.50
20.60
20.20
20.30
19.31
1,271
Jan 28, 2026
20.80
20.80
20.80
20.80
19.79
35
Jan 27, 2026
20.50
20.90
20.50
20.90
19.89
427
Jan 26, 2026
21.00
21.00
21.00
21.00
19.98
178
Jan 23, 2026
20.60
21.00
20.30
21.00
19.98
843
Jan 22, 2026
20.80
20.80
20.00
20.60
19.60
1,108
Jan 21, 2026
20.80
20.80
20.50
20.50
19.50
41
Jan 20, 2026
20.40
20.90
20.40
20.80
19.79
833
Jan 19, 2026
20.40
21.00
20.20
21.00
19.98
895
Jan 16, 2026
20.90
20.90
20.60
20.60
19.60
726
Jan 15, 2026
20.90
20.90
20.50
20.70
19.70
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
1,058
Jan 8, 2026
20.60
20.80
20.50
20.80
19.79
667
Jan 7, 2026
21.10
21.10
20.50
20.50
19.50
3,787
Jan 5, 2026
20.80
21.00
20.70
21.00
19.98
319
Jan 2, 2026
21.30
21.30
20.50
21.20
20.17
738
Dec 30, 2025
20.70
21.40
20.60
21.40
20.36
3,274
Dec 29, 2025
21.30
21.40
20.60
21.40
20.36
165
Dec 23, 2025
20.70
21.40
20.60
21.30
20.27
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
883
Dec 18, 2025
20.50
20.60
20.50
20.60
19.60
265
Dec 17, 2025
20.50
20.80
20.50
20.50
19.50
211
Dec 16, 2025
21.00
21.00
20.50
20.50
19.50
1,482
Dec 15, 2025
20.80
21.00
20.50
20.50
19.50
2,030
Dec 12, 2025
20.80
21.00
20.80
21.00
19.98
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
447
Dec 9, 2025
21.20
21.40
21.20
21.40
20.36
519
Dec 8, 2025
21.20
21.40
20.90
21.20
20.17
783
Dec 5, 2025
21.40
21.40
21.20
21.20
20.17
138
Dec 4, 2025
21.20
21.30
21.10
21.30
20.27
691
Dec 3, 2025
21.00
21.00
20.60
21.00
19.98
562
Dec 2, 2025
21.00
21.20
20.70
21.10
20.08
460
Dec 1, 2025
20.50
21.20
20.50
21.00
19.98
746
Nov 28, 2025
20.60
20.70
20.40
20.60
19.60
638
Nov 27, 2025
21.00
21.00
20.60
20.80
19.79
730
Nov 26, 2025
20.90
21.00
20.90
21.00
19.98
149
Nov 25, 2025
20.90
20.90
20.60
20.80
19.79
88
Nov 24, 2025
20.40
20.90
20.40
20.90
19.89
346
Nov 21, 2025
20.50
20.60
20.00
20.40
19.41
2,432
Nov 20, 2025
21.20
21.20
20.30
20.80
19.79
3,178
Nov 19, 2025
20.90
21.10
20.60
21.10
20.08
60
Nov 18, 2025
20.70
21.00
20.70
20.90
19.89
150
Nov 17, 2025
20.80
21.00
20.50
20.90
19.89
1,364
Nov 14, 2025
20.90
21.00
20.80
21.00
19.98
1,137
Nov 13, 2025
21.20
21.30
20.70
20.90
19.89
1,280
Nov 12, 2025
21.10
21.30
20.80
21.20
20.17
948
Nov 11, 2025
21.30
21.60
21.00
21.30
20.27
454
Nov 10, 2025
20.80
21.70
20.80
21.20
20.17
60
Nov 7, 2025
21.30
21.70
20.70
20.80
19.79
1,911
Nov 6, 2025
20.90
21.50
20.90
21.30
20.27
211
Nov 5, 2025
21.30
21.80
20.50
20.50
19.50
3,107
Nov 4, 2025
21.40
21.40
21.20
21.40
20.36
670
Nov 3, 2025
21.60
21.60
21.40
21.40
20.36
229
