Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 116 |
| 2022-02-24 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 216 |
| 2022-02-23 | 327.00 | 327.00 | 326.00 | 326.00 | 326.00 | 33 |
| 2022-02-22 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 50 |
| 2022-02-21 | 349.00 | 349.00 | 330.00 | 330.00 | 330.00 | 23 |
| 2022-02-18 | 363.00 | 363.00 | 350.00 | 350.00 | 350.00 | 2 |
| 2022-02-17 | 370.00 | 370.00 | 363.00 | 363.00 | 363.00 | 5 |
| 2022-02-16 | 360.00 | 379.00 | 360.00 | 379.00 | 379.00 | 8 |
| 2022-02-14 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 53 |
| 2022-02-11 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 192 |
| 2022-02-10 | 369.00 | 378.00 | 369.00 | 378.00 | 378.00 | 14 |
| 2022-02-09 | 365.00 | 368.00 | 365.00 | 368.00 | 368.00 | 330 |
| 2022-02-08 | 369.00 | 371.00 | 369.00 | 371.00 | 371.00 | 32 |
| 2022-02-07 | 364.00 | 369.00 | 364.00 | 369.00 | 369.00 | 139 |
| 2022-02-04 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 13 |
| 2022-02-03 | 385.00 | 385.00 | 364.00 | 364.00 | 364.00 | 44 |
| 2022-02-02 | 369.00 | 385.00 | 369.00 | 385.00 | 385.00 | 232 |
| 2022-02-01 | 353.00 | 369.00 | 353.00 | 369.00 | 369.00 | 104 |
| 2022-01-31 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 463 |
| 2022-01-28 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | 20 |
| 2022-01-27 | 359.00 | 359.00 | 350.00 | 350.00 | 350.00 | 450 |
| 2022-01-26 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 86 |
| 2022-01-25 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | 352 |
| 2022-01-24 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | 143 |
| 2022-01-21 | 414.00 | 414.00 | 390.00 | 390.00 | 390.00 | 691 |
| 2022-01-20 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 63 |
| 2022-01-19 | 397.00 | 399.00 | 397.00 | 399.00 | 399.00 | 68 |
| 2022-01-18 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 8 |
| 2022-01-17 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 68 |
| 2022-01-14 | 410.00 | 411.00 | 410.00 | 411.00 | 411.00 | 8 |
| 2022-01-13 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 19 |
| 2022-01-12 | 418.00 | 420.00 | 418.00 | 419.00 | 419.00 | 82 |
| 2022-01-11 | 415.00 | 415.00 | 405.00 | 410.00 | 410.00 | 141 |
| 2022-01-10 | 426.00 | 426.00 | 415.00 | 415.00 | 415.00 | 70 |
| 2022-01-07 | 471.00 | 471.00 | 445.00 | 445.00 | 445.00 | 95 |
| 2022-01-05 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | 12 |
| 2022-01-04 | 468.00 | 469.00 | 468.00 | 469.00 | 469.00 | 133 |
| 2022-01-03 | 463.00 | 466.00 | 463.00 | 466.00 | 466.00 | 53 |
| 2021-12-30 | 458.00 | 468.00 | 458.00 | 468.00 | 468.00 | 310 |
| 2021-12-29 | 470.00 | 470.00 | 459.00 | 459.00 | 459.00 | 26 |
| 2021-12-28 | 477.00 | 477.00 | 473.00 | 473.00 | 473.00 | 153 |
| 2021-12-27 | 444.00 | 479.00 | 444.00 | 479.00 | 479.00 | 67 |
| 2021-12-23 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 34 |
| 2021-12-22 | 446.00 | 462.00 | 446.00 | 462.00 | 462.00 | 542 |
| 2021-12-21 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 188 |
| 2021-12-20 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 50 |
| 2021-12-17 | 433.00 | 439.00 | 433.00 | 439.00 | 439.00 | 252 |
| 2021-12-16 | 441.00 | 441.00 | 430.00 | 430.00 | 430.00 | 218 |
| 2021-12-15 | 443.00 | 443.00 | 442.00 | 442.00 | 442.00 | 38 |
| 2021-12-14 | 451.00 | 451.00 | 446.00 | 446.00 | 446.00 | 75 |
| 2021-12-13 | 455.00 | 455.00 | 452.00 | 452.00 | 452.00 | 94 |
| 2021-12-10 | 466.00 | 466.00 | 455.00 | 455.00 | 455.00 | 226 |
| 2021-12-09 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | 378 |
| 2021-12-08 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 321 |
| 2021-12-07 | 447.00 | 452.00 | 447.00 | 452.00 | 452.00 | 85 |
| 2021-12-06 | 439.00 | 439.00 | 431.00 | 431.00 | 431.00 | 390 |
| 2021-12-03 | 441.00 | 441.00 | 433.00 | 439.00 | 439.00 | 190 |
| 2021-12-02 | 450.00 | 450.00 | 441.00 | 441.00 | 441.00 | 100 |
| 2021-12-01 | 444.00 | 447.00 | 444.00 | 447.00 | 447.00 | 205 |
| 2021-11-30 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | 8 |
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.