Viaplay Group AB Series A historical data

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

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
2025-10-17	2.600	2.600	2.600	2.600	2.600	10
2025-10-16	2.660	2.660	2.660	2.660	2.660	4
2025-10-10	2.620	2.660	2.620	2.660	2.660	102
2025-10-07	2.580	2.600	2.580	2.600	2.600	310
2025-10-03	2.580	2.580	2.580	2.580	2.580	2
2025-10-02	2.580	2.580	2.580	2.580	2.580	2
2025-09-30	2.360	2.540	2.360	2.540	2.540	1,122
2025-09-26	2.580	2.620	2.580	2.620	2.620	12
2025-09-22	3.020	3.020	3.020	3.020	3.020	105
2025-09-19	3.160	3.320	3.160	3.320	3.320	35
2025-09-18	3.060	3.160	3.060	3.160	3.160	2
2025-09-17	2.900	2.900	2.900	2.900	2.900	2
2025-09-16	2.780	2.780	2.780	2.780	2.780	3
2025-09-15	2.780	2.780	2.780	2.780	2.780	13
2025-09-12	2.760	2.760	2.760	2.760	2.760	43
2025-09-11	2.740	2.740	2.740	2.740	2.740	52
2025-09-10	2.700	2.700	2.700	2.700	2.700	1
2025-09-08	2.700	2.700	2.700	2.700	2.700	143
2025-09-03	2.660	2.660	2.660	2.660	2.660	1,000
2025-09-02	2.620	2.620	2.620	2.620	2.620	2
2025-09-01	2.500	2.500	2.500	2.500	2.500	27
2025-08-29	2.400	2.420	2.400	2.420	2.420	243
2025-08-27	2.600	2.600	2.600	2.600	2.600	2
2025-08-25	2.420	2.520	2.420	2.520	2.520	6
2025-08-22	2.300	2.300	2.300	2.300	2.300	13
2025-08-20	2.080	2.080	2.080	2.080	2.080	41
2025-08-19	2.020	2.040	2.020	2.040	2.040	97

← NewerPage 3 of 17 · 988 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.