Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 1,024 |
| 2023-08-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 12 |
| 2023-08-03 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 147 |
| 2023-08-02 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 396 |
| 2023-08-01 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 265 |
| 2023-07-31 | 68.000 | 68.500 | 68.000 | 68.500 | 68.500 | 3 |
| 2023-07-28 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 14 |
| 2023-07-27 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 2 |
| 2023-07-26 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 107 |
| 2023-07-25 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 179 |
| 2023-07-24 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 223 |
| 2023-07-21 | 63.000 | 63.500 | 63.000 | 63.500 | 63.500 | 1,641 |
| 2023-07-20 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 92 |
| 2023-07-19 | 80.000 | 80.500 | 80.000 | 80.500 | 80.500 | 113 |
| 2023-07-18 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 99 |
| 2023-07-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 36 |
| 2023-07-14 | 75.000 | 79.000 | 75.000 | 79.000 | 79.000 | 368 |
| 2023-07-12 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 103 |
| 2023-07-11 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 65 |
| 2023-07-10 | 81.000 | 82.000 | 81.000 | 82.000 | 82.000 | 95 |
| 2023-07-07 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 6 |
| 2023-07-06 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 416 |
| 2023-07-05 | 86.000 | 86.000 | 80.000 | 80.000 | 80.000 | 134 |
| 2023-07-04 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 90 |
| 2023-07-03 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 37 |
| 2023-06-30 | 85.000 | 85.500 | 85.000 | 85.500 | 85.500 | 1,064 |
| 2023-06-29 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 628 |
| 2023-06-28 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 800 |
| 2023-06-27 | 85.000 | 85.500 | 85.000 | 85.500 | 85.500 | 169 |
| 2023-06-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 29 |
| 2023-06-22 | 82.500 | 82.500 | 82.000 | 82.500 | 82.500 | 1,301 |
| 2023-06-21 | 90.000 | 90.000 | 82.000 | 82.000 | 82.000 | 1,038 |
| 2023-06-20 | 95.000 | 95.000 | 90.000 | 90.000 | 90.000 | 1,240 |
| 2023-06-19 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 572 |
| 2023-06-16 | 98.000 | 98.500 | 98.000 | 98.500 | 98.500 | 456 |
| 2023-06-15 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 570 |
| 2023-06-14 | 89.000 | 94.000 | 89.000 | 94.000 | 94.000 | 196 |
| 2023-06-13 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 292 |
| 2023-06-12 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 2,854 |
| 2023-06-09 | 94.500 | 94.500 | 93.500 | 93.500 | 93.500 | 919 |
| 2023-06-08 | 89.000 | 89.500 | 89.000 | 89.500 | 89.500 | 3,247 |
| 2023-06-07 | 88.500 | 88.500 | 88.500 | 88.500 | 88.500 | 12,307 |
| 2023-06-05 | 198.00 | 198.00 | 88.500 | 88.500 | 88.500 | 6,017 |
| 2023-06-02 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 13 |
| 2023-06-01 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 25 |
| 2023-05-31 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 106 |
| 2023-05-30 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 31 |
| 2023-05-29 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 263 |
| 2023-05-26 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2 |
| 2023-05-25 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 10 |
| 2023-05-24 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 43 |
| 2023-05-23 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 185 |
| 2023-05-22 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 5 |
| 2023-05-19 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 39 |
| 2023-05-17 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 210 |
| 2023-05-16 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 5 |
| 2023-05-15 | 236.00 | 250.00 | 236.00 | 250.00 | 250.00 | 68 |
| 2023-05-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1 |
| 2023-05-11 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 67 |
| 2023-05-10 | 238.00 | 248.00 | 238.00 | 238.00 | 238.00 | 109 |
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.