Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 2,564 |
| 2022-11-11 | 194.00 | 201.00 | 194.00 | 201.00 | 201.00 | 66 |
| 2022-11-10 | 193.50 | 194.00 | 186.50 | 194.00 | 194.00 | 3,507 |
| 2022-11-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 74 |
| 2022-11-08 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 133 |
| 2022-11-07 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | 626 |
| 2022-11-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 250 |
| 2022-11-03 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | 343 |
| 2022-11-02 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 35 |
| 2022-11-01 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 158 |
| 2022-10-31 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 60 |
| 2022-10-28 | 196.50 | 199.00 | 196.50 | 199.00 | 199.00 | 147 |
| 2022-10-27 | 190.00 | 202.00 | 190.00 | 202.00 | 202.00 | 29 |
| 2022-10-26 | 202.00 | 202.00 | 190.00 | 190.00 | 190.00 | 674 |
| 2022-10-25 | 250.00 | 250.00 | 195.00 | 201.00 | 201.00 | 104 |
| 2022-10-24 | 255.00 | 271.00 | 255.00 | 271.00 | 271.00 | 265 |
| 2022-10-21 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 438 |
| 2022-10-20 | 259.00 | 259.00 | 254.00 | 259.00 | 259.00 | 171 |
| 2022-10-19 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 373 |
| 2022-10-18 | 247.00 | 265.00 | 247.00 | 265.00 | 265.00 | 220 |
| 2022-10-17 | 245.00 | 245.00 | 244.00 | 244.00 | 244.00 | 31 |
| 2022-10-14 | 226.00 | 235.00 | 226.00 | 235.00 | 235.00 | 5 |
| 2022-10-13 | 219.00 | 225.00 | 219.00 | 225.00 | 225.00 | 23 |
| 2022-10-12 | 229.00 | 229.00 | 208.00 | 208.00 | 208.00 | 1,017 |
| 2022-10-11 | 234.00 | 234.00 | 229.00 | 229.00 | 229.00 | 20 |
| 2022-10-10 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 3 |
| 2022-10-07 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 9 |
| 2022-10-06 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 46 |
| 2022-10-05 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 258 |
| 2022-10-04 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 3 |
| 2022-10-03 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 6 |
| 2022-09-30 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 21 |
| 2022-09-29 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 57 |
| 2022-09-28 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | 352 |
| 2022-09-27 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | 3 |
| 2022-09-26 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 73 |
| 2022-09-23 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 5 |
| 2022-09-22 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 19 |
| 2022-09-21 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 2 |
| 2022-09-20 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 27 |
| 2022-09-19 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | 166 |
| 2022-09-16 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 6 |
| 2022-09-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 8 |
| 2022-09-14 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 40 |
| 2022-09-13 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | 2 |
| 2022-09-12 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 117 |
| 2022-09-09 | 251.00 | 263.00 | 251.00 | 263.00 | 263.00 | 309 |
| 2022-09-08 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 4 |
| 2022-09-07 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 92 |
| 2022-09-06 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 20 |
| 2022-09-05 | 264.00 | 264.00 | 254.00 | 254.00 | 254.00 | 55 |
| 2022-09-02 | 257.00 | 264.00 | 257.00 | 264.00 | 264.00 | 230 |
| 2022-09-01 | 265.00 | 265.00 | 257.00 | 257.00 | 257.00 | 29 |
| 2022-08-31 | 268.00 | 268.00 | 267.00 | 267.00 | 267.00 | 133 |
| 2022-08-30 | 261.00 | 270.00 | 261.00 | 269.00 | 269.00 | 290 |
| 2022-08-29 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 4 |
| 2022-08-26 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 110 |
| 2022-08-25 | 267.00 | 269.00 | 267.00 | 269.00 | 269.00 | 8 |
| 2022-08-24 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 13 |
| 2022-08-23 | 285.00 | 285.00 | 277.00 | 277.00 | 277.00 | 16 |
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.