Viaplay Group AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-12	2.140	2.140	2.140	2.140	2.140	0
2026-10-09	2.120	2.120	2.120	2.120	2.120	6
2026-10-08	2.020	2.020	2.020	2.020	2.020	5
2026-10-07	2.000	2.020	2.000	2.020	2.020	224
2026-10-06	2.340	2.340	2.340	2.340	2.340	21
2026-10-05	2.320	2.320	2.320	2.320	2.320	20
2026-09-29	2.420	2.420	2.420	2.420	2.420	50
2026-09-28	2.400	2.400	2.400	2.400	2.400	13
2026-09-24	2.400	2.520	2.400	2.520	2.520	135
2026-09-22	2.520	2.520	2.520	2.520	2.520	6
2026-09-21	2.380	2.380	2.380	2.380	2.380	4
2026-09-18	2.800	2.800	2.800	2.800	2.800	188
2026-09-17	2.680	2.680	2.680	2.680	2.680	18
2026-09-14	2.660	2.660	2.660	2.660	2.660	3
2026-09-10	2.580	2.580	2.580	2.580	2.580	201
2026-09-09	2.560	2.560	2.560	2.560	2.560	43
2026-09-07	2.540	2.540	2.540	2.540	2.540	102
2026-09-04	2.520	2.520	2.520	2.520	2.520	50
2026-09-03	2.500	2.500	2.500	2.500	2.500	3
2026-08-31	2.480	2.480	2.480	2.480	2.480	45
2026-08-27	2.460	2.460	2.460	2.460	2.460	500
2026-08-25	2.440	2.440	2.440	2.440	2.440	13
2026-08-24	2.420	2.420	2.420	2.420	2.420	10
2026-08-20	2.400	2.400	2.400	2.400	2.400	137
2026-08-17	2.380	2.380	2.380	2.380	2.380	1
2026-08-13	2.340	2.340	2.340	2.340	2.340	3
2026-08-11	2.700	2.700	2.700	2.700	2.700	1
2026-08-10	2.760	2.760	2.760	2.760	2.760	600
2026-08-07	2.740	2.740	2.740	2.740	2.740	11
2026-08-05	2.680	2.700	2.680	2.700	2.700	109
2026-08-04	2.660	2.660	2.660	2.660	2.660	49
2026-08-03	2.640	2.640	2.640	2.640	2.640	6
2026-07-31	2.620	2.620	2.620	2.620	2.620	10
2026-07-29	2.600	2.600	2.600	2.600	2.600	5
2026-07-28	2.580	2.580	2.580	2.580	2.580	10
2026-07-27	2.540	2.540	2.540	2.540	2.540	3
2026-07-24	2.520	2.520	2.520	2.520	2.520	49
2026-07-23	2.500	2.500	2.500	2.500	2.500	6
2026-07-22	2.480	2.480	2.480	2.480	2.480	445
2026-07-21	2.460	2.460	2.460	2.460	2.460	21
2026-07-20	2.440	2.440	2.440	2.440	2.440	16
2026-07-17	2.420	2.420	2.420	2.420	2.420	7
2026-07-15	2.400	2.400	2.400	2.400	2.400	1
2026-07-14	2.440	2.440	2.440	2.440	2.440	14
2026-07-13	2.420	2.420	2.420	2.420	2.420	6
2026-07-09	2.460	2.460	2.460	2.460	2.460	39
2026-07-08	2.420	2.440	2.420	2.440	2.440	111
2026-07-07	2.500	2.500	2.500	2.500	2.500	2
2026-07-06	2.480	2.480	2.480	2.480	2.480	635
2026-07-03	2.440	2.460	2.440	2.460	2.460	143
2026-07-02	2.420	2.420	2.420	2.420	2.420	20
2026-07-01	2.360	2.360	2.360	2.360	2.360	16
2026-06-29	2.300	2.340	2.300	2.340	2.340	19
2026-06-26	2.260	2.280	2.260	2.280	2.280	323
2026-06-25	2.240	2.240	2.240	2.240	2.240	38
2026-06-24	2.580	2.580	2.580	2.580	2.580	20
2026-06-22	2.560	2.560	2.560	2.560	2.560	11
2026-06-18	2.500	2.500	2.500	2.500	2.500	5
2026-06-16	2.860	2.860	2.860	2.860	2.860	706
2026-06-15	2.680	2.680	2.680	2.680	2.680	14

Page 1 of 17 · 992 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-10	3.2500 SEK
2019-05-23	3.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.