Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 24 |
| 2026-01-15 | 1.880 | 1.970 | 1.880 | 1.970 | 1.970 | 511 |
| 2026-01-14 | 1.860 | 1.870 | 1.860 | 1.870 | 1.870 | 602 |
| 2026-01-13 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 25 |
| 2026-01-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 154 |
| 2026-01-08 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 131 |
| 2026-01-07 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 52 |
| 2026-01-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 3 |
| 2026-01-02 | 1.730 | 1.740 | 1.700 | 1.740 | 1.740 | 86 |
| 2025-12-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 40 |
| 2025-12-29 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 1,671 |
| 2025-12-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 20 |
| 2025-12-22 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 212 |
| 2025-12-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2025-12-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2 |
| 2025-12-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 58 |
| 2025-12-10 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 53 |
| 2025-12-09 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 213 |
| 2025-12-08 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 2 |
| 2025-12-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 14 |
| 2025-12-04 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 35 |
| 2025-12-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3 |
| 2025-11-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 8 |
| 2025-11-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1 |
| 2025-11-26 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 218 |
| 2025-11-25 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 127 |
| 2025-11-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 14 |
| 2025-11-21 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 7 |
| 2025-11-19 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 12 |
| 2025-11-18 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 23 |
| 2025-11-17 | 1.210 | 1.300 | 1.210 | 1.300 | 1.300 | 925 |
| 2025-10-21 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 108 |
| 2025-10-20 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
← NewerPage 3 of 3 · 153 trading days
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.