Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 230 |
| 2023-05-08 | 228.00 | 248.00 | 228.00 | 248.00 | 248.00 | 40 |
| 2023-05-05 | 264.00 | 264.00 | 222.00 | 222.00 | 222.00 | 43 |
| 2023-05-04 | 242.00 | 264.00 | 242.00 | 264.00 | 264.00 | 182 |
| 2023-05-03 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 21 |
| 2023-05-02 | 264.00 | 264.00 | 238.00 | 238.00 | 238.00 | 335 |
| 2023-04-28 | 242.00 | 264.00 | 242.00 | 264.00 | 264.00 | 19 |
| 2023-04-27 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 31 |
| 2023-04-26 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 340 |
| 2023-04-25 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | 5 |
| 2023-04-24 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2,027 |
| 2023-04-21 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 39 |
| 2023-04-20 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 8 |
| 2023-04-19 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | 9 |
| 2023-04-18 | 260.00 | 274.00 | 260.00 | 264.00 | 264.00 | 148 |
| 2023-04-17 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 529 |
| 2023-04-14 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 5 |
| 2023-04-13 | 274.00 | 274.00 | 256.00 | 256.00 | 256.00 | 56 |
| 2023-04-12 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 297 |
| 2023-04-11 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 297 |
| 2023-04-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3 |
| 2023-04-05 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2 |
| 2023-04-04 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 4 |
| 2023-04-03 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 54 |
| 2023-03-31 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1 |
| 2023-03-30 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 565 |
| 2023-03-29 | 244.00 | 250.00 | 242.00 | 250.00 | 250.00 | 306 |
| 2023-03-28 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 201 |
| 2023-03-27 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | 1,486 |
| 2023-03-24 | 277.00 | 277.00 | 264.00 | 264.00 | 264.00 | 46 |
| 2023-03-23 | 255.00 | 279.00 | 255.00 | 279.00 | 279.00 | 22 |
| 2023-03-22 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 14 |
| 2023-03-21 | 262.00 | 269.00 | 262.00 | 266.00 | 266.00 | 448 |
| 2023-03-20 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 275 |
| 2023-03-17 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 36 |
| 2023-03-16 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 7 |
| 2023-03-15 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1 |
| 2023-03-14 | 251.00 | 263.00 | 251.00 | 263.00 | 263.00 | 147 |
| 2023-03-13 | 216.00 | 250.00 | 216.00 | 250.00 | 250.00 | 522 |
| 2023-03-10 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | 5 |
| 2023-03-09 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 57 |
| 2023-03-08 | 263.00 | 263.00 | 258.00 | 263.00 | 263.00 | 468 |
| 2023-03-07 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 43 |
| 2023-03-06 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 275 |
| 2023-03-03 | 258.00 | 258.00 | 257.00 | 257.00 | 257.00 | 909 |
| 2023-03-02 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 163 |
| 2023-03-01 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 37 |
| 2023-02-28 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 1,086 |
| 2023-02-27 | 264.00 | 265.00 | 263.00 | 265.00 | 265.00 | 267 |
| 2023-02-24 | 265.00 | 279.00 | 264.00 | 264.00 | 264.00 | 1,427 |
| 2023-02-23 | 270.00 | 270.00 | 264.00 | 264.00 | 264.00 | 185 |
| 2023-02-22 | 285.00 | 285.00 | 270.00 | 270.00 | 270.00 | 555 |
| 2023-02-21 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | 675 |
| 2023-02-20 | 258.00 | 276.00 | 258.00 | 276.00 | 276.00 | 295 |
| 2023-02-17 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 617 |
| 2023-02-16 | 252.00 | 253.00 | 252.00 | 252.00 | 252.00 | 314 |
| 2023-02-15 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 255 |
| 2023-02-14 | 256.00 | 256.00 | 252.00 | 253.00 | 253.00 | 399 |
| 2023-02-13 | 260.00 | 260.00 | 257.00 | 257.00 | 257.00 | 16 |
| 2023-02-10 | 271.00 | 271.00 | 260.00 | 260.00 | 260.00 | 210 |
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.