Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 317 |
| 2022-08-19 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 268 |
| 2022-08-18 | 278.00 | 285.00 | 278.00 | 285.00 | 285.00 | 37 |
| 2022-08-17 | 295.00 | 295.00 | 294.00 | 294.00 | 294.00 | 111 |
| 2022-08-16 | 316.00 | 316.00 | 306.00 | 306.00 | 306.00 | 371 |
| 2022-08-15 | 313.00 | 313.00 | 304.00 | 304.00 | 304.00 | 33 |
| 2022-08-12 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | 30 |
| 2022-08-11 | 300.00 | 317.00 | 300.00 | 316.00 | 316.00 | 259 |
| 2022-08-10 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 733 |
| 2022-08-09 | 305.00 | 305.00 | 293.00 | 293.00 | 293.00 | 97 |
| 2022-08-08 | 304.00 | 319.00 | 304.00 | 305.00 | 305.00 | 795 |
| 2022-08-05 | 302.00 | 305.00 | 302.00 | 304.00 | 304.00 | 21 |
| 2022-08-04 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 21 |
| 2022-08-03 | 299.00 | 302.00 | 299.00 | 302.00 | 302.00 | 100 |
| 2022-08-02 | 304.00 | 304.00 | 299.00 | 299.00 | 299.00 | 147 |
| 2022-08-01 | 291.00 | 304.00 | 291.00 | 304.00 | 304.00 | 42 |
| 2022-07-29 | 285.00 | 291.00 | 285.00 | 291.00 | 291.00 | 220 |
| 2022-07-28 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 162 |
| 2022-07-27 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 53 |
| 2022-07-26 | 295.00 | 295.00 | 290.00 | 290.00 | 290.00 | 145 |
| 2022-07-25 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 47 |
| 2022-07-22 | 292.00 | 301.00 | 292.00 | 300.00 | 300.00 | 271 |
| 2022-07-21 | 261.00 | 292.00 | 261.00 | 292.00 | 292.00 | 80 |
| 2022-07-20 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 312 |
| 2022-07-19 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 214 |
| 2022-07-18 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 152 |
| 2022-07-15 | 242.00 | 242.00 | 230.00 | 232.00 | 232.00 | 347 |
| 2022-07-14 | 237.00 | 248.00 | 237.00 | 248.00 | 248.00 | 383 |
| 2022-07-13 | 245.00 | 245.00 | 237.00 | 237.00 | 237.00 | 462 |
| 2022-07-12 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 214 |
| 2022-07-11 | 244.00 | 244.00 | 231.00 | 231.00 | 231.00 | 23 |
| 2022-07-08 | 236.00 | 245.00 | 236.00 | 244.00 | 244.00 | 444 |
| 2022-07-07 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 16 |
| 2022-07-06 | 211.00 | 215.00 | 210.00 | 215.00 | 215.00 | 58 |
| 2022-07-05 | 210.00 | 215.00 | 210.00 | 210.00 | 210.00 | 61 |
| 2022-07-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 38 |
| 2022-07-01 | 207.00 | 215.00 | 207.00 | 215.00 | 215.00 | 175 |
| 2022-06-30 | 214.00 | 215.00 | 213.00 | 215.00 | 215.00 | 35 |
| 2022-06-29 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9 |
| 2022-06-28 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 34 |
| 2022-06-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 344 |
| 2022-06-23 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 696 |
| 2022-06-22 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 24 |
| 2022-06-21 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 11 |
| 2022-06-20 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | 96 |
| 2022-06-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 27 |
| 2022-06-16 | 257.00 | 257.00 | 240.00 | 240.00 | 240.00 | 53 |
| 2022-06-15 | 239.00 | 257.00 | 239.00 | 257.00 | 257.00 | 200 |
| 2022-06-14 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | 2 |
| 2022-06-13 | 273.00 | 273.00 | 250.00 | 250.00 | 250.00 | 13 |
| 2022-06-10 | 283.00 | 283.00 | 274.00 | 274.00 | 274.00 | 37 |
| 2022-06-09 | 279.00 | 283.00 | 279.00 | 283.00 | 283.00 | 78 |
| 2022-06-08 | 287.00 | 288.00 | 287.00 | 288.00 | 288.00 | 5 |
| 2022-06-07 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | 35 |
| 2022-06-03 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | 136 |
| 2022-06-02 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 18 |
| 2022-06-01 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 21 |
| 2022-05-31 | 320.00 | 320.00 | 307.00 | 307.00 | 307.00 | 25 |
| 2022-05-30 | 309.00 | 320.00 | 309.00 | 320.00 | 320.00 | 140 |
| 2022-05-27 | 300.00 | 322.00 | 300.00 | 308.00 | 308.00 | 76 |
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.