Nasdaq Stockholm · VSSAB-B · stock
Viking Supply Ships AB (publ) (VSSAB-B) stock price history
Every Nasdaq Stockholm trading session of Viking Supply Ships AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,706 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VSSAB-B adjusted close, 2000 to 2026
- SEK 1,033
- All time high, 2007
- SEK 189.50
- 52 week high, SEK 99.60 low
- 6,706
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
VSSAB-B key facts
- Viking Supply Ships AB (publ) (VSSAB-B) closed at SEK 164.00 on Nov 13, 2026 on Nasdaq Stockholm.
- VSSAB-B's all time high close is SEK 1,033, set on Feb 19, 2007; its all time low close is SEK 8.44 on Jun 20, 2018.
- VSSAB-B's 52 week range is SEK 99.60 to SEK 189.50.
- VSSAB-B returned +42.0% over the year to Nov 13, 2026 and +356.8% over five years.
- Over ten years VSSAB-B returned +279%, +14.3% a year compounded.
- VSSAB-B's deepest drawdown was -99.2% from Feb 19, 2007 to Jun 20, 2018.
- DataCedar holds 6,706 daily sessions of VSSAB-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VSSAB-B price chart, 2000 to 2026
VSSAB-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +10.1% |
| 6 months | +16.7% |
| Year to date | +56.2% |
| 1 year | +42.0% |
| 3 years | +64.0% |
| 5 years | +356.8% |
| 10 years | +279.2% |
| Since Jan 3, 2000 | +14.9% |
| Compound annual growth, 26.9 years | +0.5% |
VSSAB-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,033 on Feb 19, 2007
- All time low close
- SEK 8.44 on Jun 20, 2018
- 52 week high
- SEK 189.50 on Sep 29, 2026
- 52 week low
- SEK 99.60 on Jan 7, 2026
- Deepest drawdown
- -99.2% from Feb 19, 2007 to Jun 20, 2018, not yet recovered
- Best single session
- +457.8% on Aug 13, 2018
- Worst single session
- -25.4% on Feb 27, 2014
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2018, +573%
- Worst calendar year
- 2017, -76%
VSSAB-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 105.00 | SEK 189.50 | SEK 99.60 | SEK 164.00 | +56.2% | 909.2K | 215 |
| 2025 | SEK 91.00 | SEK 125.00 | SEK 79.20 | SEK 105.00 | +13.9% | 433.2K | 249 |
| 2024 | SEK 91.30 | SEK 119.50 | SEK 80.20 | SEK 92.20 | +0.9% | 727.1K | 251 |
| 2023 | SEK 78.20 | SEK 132.00 | SEK 75.00 | SEK 91.40 | +16.9% | 1.9M | 251 |
| 2022 | SEK 34.90 | SEK 145.00 | SEK 34.00 | SEK 78.20 | +124.1% | 11.8M | 253 |
| 2021 | SEK 52.63 | SEK 54.84 | SEK 31.20 | SEK 34.90 | -33.5% | 693.9K | 253 |
| 2020 | SEK 69.01 | SEK 76.65 | SEK 41.45 | SEK 52.45 | -23.8% | 646.7K | 252 |
| 2019 | SEK 73.01 | SEK 92.02 | SEK 60.73 | SEK 68.83 | -5.7% | 1.6M | 247 |
| 2018 | SEK 10.85 | SEK 91.72 | SEK 7.45 | SEK 73.01 | +572.9% | 6.7M | 252 |
| 2017 | SEK 45.74 | SEK 46.65 | SEK 9.75 | SEK 10.85 | -75.6% | 1M | 253 |
| 2016 | SEK 85.34 | SEK 106.53 | SEK 33.09 | SEK 44.52 | -48.0% | 175K | 253 |
| 2015 | SEK 118.29 | SEK 171.26 | SEK 68.50 | SEK 85.63 | -26.6% | 157.3K | 248 |
| 2014 | SEK 126.76 | SEK 208.12 | SEK 106.96 | SEK 116.70 | -3.6% | 269.8K | 249 |
| 2013 | SEK 118.42 | SEK 184.74 | SEK 63.95 | SEK 121.01 | +2.4% | 291.4K | 247 |
| 2012 | SEK 217.90 | SEK 270.01 | SEK 106.58 | SEK 118.19 | -44.6% | 118.2K | 247 |
| 2011 | SEK 626.78 | SEK 657.61 | SEK 201.32 | SEK 213.16 | -65.9% | 173.8K | 252 |
| 2010 | SEK 472.65 | SEK 653.50 | SEK 400.73 | SEK 624.73 | +33.9% | 221.6K | 252 |
| 2009 | SEK 622.20 | SEK 641.06 | SEK 437.43 | SEK 466.49 | -22.2% | 323.3K | 250 |
| 2008 | SEK 821.75 | SEK 903.14 | SEK 377.09 | SEK 599.58 | -22.0% | 173.9K | 251 |
| 2007 | SEK 890.93 | SEK 1,054 | SEK 689.84 | SEK 768.28 | -12.5% | 225.2K | 240 |
| 2006 | SEK 529.92 | SEK 886.62 | SEK 490.66 | SEK 878.02 | +65.7% | 545.6K | 259 |
| 2005 | SEK 344.25 | SEK 591.88 | SEK 328.60 | SEK 529.92 | +49.8% | 636.8K | 256 |
| 2004 | SEK 217.50 | SEK 372.41 | SEK 208.11 | SEK 353.64 | +62.6% | 122.1K | 244 |
| 2003 | SEK 165.87 | SEK 226.89 | SEK 125.18 | SEK 217.50 | +31.1% | 103.8K | 261 |
| 2002 | SEK 227.83 | SEK 255.58 | SEK 134.57 | SEK 165.87 | -27.2% | 91.8K | 252 |
| 2001 | SEK 167.06 | SEK 233.67 | SEK 161.67 | SEK 227.83 | +39.8% | 83.2K | 238 |
| 2000 | SEK 147.70 | SEK 195.35 | SEK 126.60 | SEK 163.02 | n/a | 109.4K | 231 |
VSSAB-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 164.00 | -4.9% |
| October 2026 | SEK 172.50 | +1.5% |
| September 2026 | SEK 170.00 | +11.1% |
| August 2026 | SEK 153.00 | +5.5% |
| July 2026 | SEK 145.00 | +6.2% |
| June 2026 | SEK 136.50 | -1.1% |
| May 2026 | SEK 138.00 | -3.2% |
| April 2026 | SEK 142.50 | +0.4% |
| March 2026 | SEK 142.00 | +5.6% |
| February 2026 | SEK 134.50 | +10.7% |
| January 2026 | SEK 121.50 | +15.7% |
| December 2025 | SEK 105.00 | -7.9% |
About the VSSAB-B data
Daily bars. 6,706 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AVSSAB-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VSSAB-B share price history
