Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 40 |
| 2025-08-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2 |
| 2025-08-14 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 8 |
| 2025-08-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 27 |
| 2025-08-08 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 12 |
| 2025-08-07 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 8 |
| 2025-08-04 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 171 |
| 2025-07-31 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3 |
| 2025-07-29 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2 |
| 2025-07-28 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 12 |
| 2025-07-24 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 58 |
| 2025-07-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 20 |
| 2025-07-16 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 73 |
| 2025-07-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2025-07-14 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 165 |
| 2025-07-11 | 1.240 | 1.350 | 1.240 | 1.350 | 1.350 | 708 |
| 2025-07-07 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 265 |
| 2025-07-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 15 |
| 2025-07-03 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 180 |
| 2025-07-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2025-06-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2025-06-27 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 30 |
| 2025-06-25 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 7 |
| 2025-06-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 11 |
| 2025-06-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 134 |
| 2025-06-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 650 |
| 2025-06-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2025-06-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1 |
| 2025-06-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 6 |
| 2025-06-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 79 |
| 2025-06-11 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 15 |
| 2025-06-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 14 |
| 2025-06-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 15 |
| 2025-06-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 33 |
| 2025-06-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 24 |
| 2025-06-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 16 |
| 2025-05-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 21 |
| 2025-05-28 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 12 |
| 2025-05-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 11 |
| 2025-05-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2 |
| 2025-05-21 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 4 |
| 2025-05-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 29 |
| 2025-05-14 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 427 |
| 2025-05-12 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 136 |
| 2025-05-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 20 |
| 2025-05-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2 |
| 2025-05-05 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 10 |
| 2025-05-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2025-04-30 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 2,005 |
| 2025-04-22 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 100 |
| 2025-04-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 11 |
| 2025-04-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 37 |
| 2025-04-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 50 |
| 2025-04-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 25 |
| 2025-04-10 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 68 |
| 2025-04-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2 |
| 2025-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4 |
| 2025-04-01 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 724 |
| 2025-03-31 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 22 |
| 2025-03-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 150 |
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.