Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 72 |
| 2022-05-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 7 |
| 2022-05-23 | 313.00 | 313.00 | 310.00 | 310.00 | 310.00 | 483 |
| 2022-05-20 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 121 |
| 2022-05-19 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 38 |
| 2022-05-18 | 315.00 | 315.00 | 314.00 | 314.00 | 314.00 | 80 |
| 2022-05-17 | 315.00 | 315.00 | 312.00 | 314.00 | 314.00 | 429 |
| 2022-05-16 | 310.00 | 330.00 | 310.00 | 330.00 | 330.00 | 738 |
| 2022-05-13 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | 101 |
| 2022-05-12 | 282.00 | 289.00 | 282.00 | 289.00 | 289.00 | 9 |
| 2022-05-11 | 286.00 | 295.00 | 286.00 | 295.00 | 295.00 | 159 |
| 2022-05-10 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 230 |
| 2022-05-09 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 66 |
| 2022-05-06 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 242 |
| 2022-05-04 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 21 |
| 2022-05-03 | 318.00 | 318.00 | 313.00 | 313.00 | 313.00 | 35 |
| 2022-05-02 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | 4 |
| 2022-04-29 | 331.00 | 332.00 | 331.00 | 332.00 | 332.00 | 92 |
| 2022-04-28 | 335.00 | 335.00 | 328.00 | 328.00 | 328.00 | 361 |
| 2022-04-27 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 7 |
| 2022-04-26 | 369.00 | 369.00 | 350.00 | 350.00 | 350.00 | 171 |
| 2022-04-25 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | 5 |
| 2022-04-22 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 46 |
| 2022-04-21 | 371.00 | 377.00 | 371.00 | 377.00 | 377.00 | 87 |
| 2022-04-20 | 405.00 | 405.00 | 371.00 | 371.00 | 371.00 | 224 |
| 2022-04-19 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | 74 |
| 2022-04-14 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 103 |
| 2022-04-13 | 401.00 | 406.00 | 398.00 | 406.00 | 406.00 | 2,116 |
| 2022-04-12 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | 371 |
| 2022-04-11 | 408.00 | 408.00 | 399.00 | 399.00 | 399.00 | 1,890 |
| 2022-04-08 | 390.00 | 409.00 | 390.00 | 399.00 | 399.00 | 411 |
| 2022-04-07 | 364.00 | 376.00 | 364.00 | 376.00 | 376.00 | 31 |
| 2022-04-06 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 205 |
| 2022-04-05 | 386.00 | 399.00 | 386.00 | 399.00 | 399.00 | 56 |
| 2022-04-04 | 387.00 | 387.00 | 384.00 | 386.00 | 386.00 | 28 |
| 2022-04-01 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 35 |
| 2022-03-31 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | 26 |
| 2022-03-30 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 85 |
| 2022-03-29 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 435 |
| 2022-03-28 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 8 |
| 2022-03-25 | 384.00 | 384.00 | 364.00 | 364.00 | 364.00 | 50 |
| 2022-03-24 | 367.00 | 386.00 | 367.00 | 384.00 | 384.00 | 384 |
| 2022-03-23 | 386.00 | 386.00 | 366.00 | 366.00 | 366.00 | 19 |
| 2022-03-22 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 381 |
| 2022-03-21 | 366.00 | 391.00 | 366.00 | 391.00 | 391.00 | 116 |
| 2022-03-18 | 344.00 | 362.00 | 344.00 | 362.00 | 362.00 | 36 |
| 2022-03-17 | 336.00 | 343.00 | 336.00 | 341.00 | 341.00 | 375 |
| 2022-03-16 | 322.00 | 335.00 | 322.00 | 325.00 | 325.00 | 1,230 |
| 2022-03-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 13 |
| 2022-03-14 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | 114 |
| 2022-03-11 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | 151 |
| 2022-03-10 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | 939 |
| 2022-03-09 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 2,502 |
| 2022-03-08 | 297.00 | 321.00 | 297.00 | 321.00 | 321.00 | 138 |
| 2022-03-07 | 312.00 | 312.00 | 297.00 | 297.00 | 297.00 | 160 |
| 2022-03-04 | 319.00 | 319.00 | 313.00 | 313.00 | 313.00 | 42 |
| 2022-03-03 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 4 |
| 2022-03-02 | 314.00 | 320.00 | 312.00 | 320.00 | 320.00 | 215 |
| 2022-03-01 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 182 |
| 2022-02-28 | 300.00 | 317.00 | 300.00 | 317.00 | 317.00 | 45 |
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.