Viaplay Group AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-12	2.520	2.520	2.520	2.520	2.520	42
2026-06-11	2.500	2.500	2.500	2.500	2.500	3
2026-06-09	3.200	3.200	3.200	3.200	3.200	70
2026-06-08	3.200	3.200	3.200	3.200	3.200	429
2026-06-05	3.140	3.140	3.140	3.140	3.140	342
2026-06-04	3.020	3.100	3.020	3.100	3.100	112
2026-06-03	3.000	3.000	3.000	3.000	3.000	20
2026-06-01	3.460	3.500	3.460	3.480	3.480	162
2026-05-29	3.360	3.360	3.360	3.360	3.360	15
2026-05-27	3.300	3.300	3.300	3.300	3.300	45
2026-05-26	3.240	3.240	3.240	3.240	3.240	200
2026-05-25	3.220	3.220	3.220	3.220	3.220	31
2026-05-22	3.200	3.200	3.200	3.200	3.200	12
2026-05-20	2.840	3.180	2.840	3.180	3.180	1,748
2026-05-19	2.780	2.780	2.780	2.780	2.780	71
2026-05-18	2.740	2.740	2.740	2.740	2.740	53
2026-05-15	2.700	2.700	2.700	2.700	2.700	254
2026-05-13	2.700	2.700	2.700	2.700	2.700	5
2026-05-11	3.000	3.000	3.000	3.000	3.000	69
2026-05-08	3.000	3.000	3.000	3.000	3.000	71
2026-05-07	2.980	2.980	2.980	2.980	2.980	6
2026-05-05	2.940	2.940	2.940	2.940	2.940	241
2026-05-04	2.800	2.880	2.800	2.880	2.880	224
2026-04-30	2.680	2.680	2.680	2.680	2.680	34
2026-04-27	2.380	2.380	2.380	2.380	2.380	53
2026-04-23	2.380	2.380	2.380	2.380	2.380	3
2026-04-22	2.380	2.380	2.380	2.380	2.380	55
2026-04-21	2.380	2.380	2.380	2.380	2.380	131
2026-04-20	2.260	2.300	2.260	2.300	2.300	8
2026-04-16	2.020	2.020	2.020	2.020	2.020	10
2026-04-09	2.480	2.480	2.480	2.480	2.480	76
2026-04-07	2.440	2.440	2.440	2.440	2.440	2
2026-03-31	2.400	2.400	2.400	2.400	2.400	30
2026-03-23	2.200	2.400	2.200	2.400	2.400	137
2026-03-19	2.780	2.780	2.780	2.780	2.780	50
2026-03-18	2.780	2.780	2.780	2.780	2.780	2
2026-03-17	2.640	2.640	2.640	2.640	2.640	20
2026-03-16	2.500	2.620	2.500	2.620	2.620	15
2026-03-10	2.440	2.440	2.440	2.440	2.440	2
2026-03-05	2.440	2.440	2.440	2.440	2.440	150
2026-03-04	2.440	2.440	2.440	2.440	2.440	4
2026-03-03	2.420	2.440	2.420	2.440	2.440	87
2026-02-26	2.200	2.200	2.200	2.200	2.200	11
2026-02-25	2.580	2.580	2.580	2.580	2.580	10
2026-02-24	2.440	2.440	2.440	2.440	2.440	170
2026-02-23	2.340	2.400	2.340	2.400	2.400	129
2026-02-20	2.160	2.260	2.160	2.260	2.260	444
2026-02-19	1.900	2.060	1.900	2.060	2.060	479
2026-02-16	2.400	2.400	2.400	2.400	2.400	40
2026-02-13	2.340	2.400	2.340	2.400	2.400	9
2026-02-11	2.280	2.320	2.280	2.320	2.320	791
2026-02-10	2.260	2.260	2.260	2.260	2.260	82
2026-02-09	2.180	2.220	2.180	2.220	2.220	63
2026-02-05	2.080	2.160	2.080	2.160	2.160	205
2026-01-30	2.400	2.400	2.400	2.400	2.400	1
2026-01-29	2.340	2.340	2.340	2.340	2.340	14
2026-01-28	2.260	2.260	2.260	2.260	2.260	10
2026-01-27	2.160	2.160	2.160	2.160	2.160	241
2026-01-26	2.040	2.040	2.040	2.040	2.040	1
2026-01-21	1.970	1.980	1.970	1.980	1.980	102

← NewerPage 2 of 3 · 153 trading daysOlder →

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.