Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 274.00 | 274.00 | 265.00 | 273.00 | 273.00 | 64 |
| 2023-02-08 | 264.00 | 282.00 | 264.00 | 275.00 | 275.00 | 886 |
| 2023-02-07 | 264.00 | 264.00 | 259.00 | 259.00 | 259.00 | 327 |
| 2023-02-06 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 52 |
| 2023-02-03 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 262 |
| 2023-02-02 | 253.00 | 273.00 | 253.00 | 273.00 | 273.00 | 125 |
| 2023-02-01 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 283 |
| 2023-01-31 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 61 |
| 2023-01-30 | 273.00 | 273.00 | 260.00 | 260.00 | 260.00 | 151 |
| 2023-01-27 | 257.00 | 273.00 | 257.00 | 273.00 | 273.00 | 807 |
| 2023-01-26 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 322 |
| 2023-01-25 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 575 |
| 2023-01-24 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 4 |
| 2023-01-23 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 108 |
| 2023-01-20 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 156 |
| 2023-01-19 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 128 |
| 2023-01-18 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 24 |
| 2023-01-17 | 218.00 | 225.00 | 218.00 | 225.00 | 225.00 | 97 |
| 2023-01-16 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | 14 |
| 2023-01-13 | 223.00 | 223.00 | 219.00 | 219.00 | 219.00 | 70 |
| 2023-01-12 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 237 |
| 2023-01-11 | 212.00 | 224.00 | 212.00 | 224.00 | 224.00 | 156 |
| 2023-01-10 | 203.00 | 209.00 | 203.00 | 209.00 | 209.00 | 15 |
| 2023-01-09 | 198.50 | 211.00 | 198.50 | 211.00 | 211.00 | 181 |
| 2023-01-04 | 210.00 | 213.00 | 210.00 | 213.00 | 213.00 | 513 |
| 2023-01-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 224 |
| 2023-01-02 | 192.50 | 193.00 | 192.50 | 193.00 | 193.00 | 298 |
| 2022-12-30 | 192.00 | 192.50 | 192.00 | 192.50 | 192.50 | 309 |
| 2022-12-29 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 95 |
| 2022-12-28 | 203.00 | 203.00 | 197.00 | 197.00 | 197.00 | 10 |
| 2022-12-27 | 197.50 | 203.00 | 197.50 | 203.00 | 203.00 | 53 |
| 2022-12-23 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 12 |
| 2022-12-22 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 125 |
| 2022-12-21 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 125 |
| 2022-12-20 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 238 |
| 2022-12-19 | 217.00 | 217.00 | 203.00 | 203.00 | 203.00 | 104 |
| 2022-12-16 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20 |
| 2022-12-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 102 |
| 2022-12-14 | 220.00 | 225.00 | 220.00 | 225.00 | 225.00 | 453 |
| 2022-12-13 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 371 |
| 2022-12-12 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 39 |
| 2022-12-09 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 11 |
| 2022-12-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 18 |
| 2022-12-07 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 114 |
| 2022-12-06 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | 156 |
| 2022-12-05 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 69 |
| 2022-12-02 | 219.00 | 219.00 | 211.00 | 211.00 | 211.00 | 19 |
| 2022-12-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 58 |
| 2022-11-30 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 90 |
| 2022-11-29 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 76 |
| 2022-11-28 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | 147 |
| 2022-11-25 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 54 |
| 2022-11-24 | 197.50 | 202.00 | 197.50 | 202.00 | 202.00 | 253 |
| 2022-11-23 | 196.50 | 197.50 | 196.50 | 197.50 | 197.50 | 51 |
| 2022-11-22 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 608 |
| 2022-11-21 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 22 |
| 2022-11-18 | 187.50 | 187.50 | 182.50 | 182.50 | 182.50 | 8 |
| 2022-11-17 | 193.50 | 193.50 | 187.50 | 187.50 | 187.50 | 221 |
| 2022-11-16 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 255 |
| 2022-11-15 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 104 |
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.