Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2025-03-26 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 302 |
| 2025-03-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2025-03-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 53 |
| 2025-03-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 172 |
| 2025-03-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 23 |
| 2025-03-17 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 681 |
| 2025-03-14 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 411 |
| 2025-03-13 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 59 |
| 2025-03-11 | 1.480 | 1.630 | 1.480 | 1.630 | 1.630 | 642 |
| 2025-03-10 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 406 |
| 2025-03-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 30 |
| 2025-03-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 75 |
| 2025-03-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 121 |
| 2025-03-03 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 155 |
| 2025-02-27 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 35 |
| 2025-02-26 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 93 |
| 2025-02-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 521 |
| 2025-02-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12 |
| 2025-02-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 105 |
| 2025-02-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 280 |
| 2025-02-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 133 |
| 2025-02-07 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 4 |
| 2025-02-06 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 57 |
| 2025-02-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 166 |
| 2025-02-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 114 |
| 2025-01-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 160 |
| 2025-01-29 | 1.280 | 1.290 | 1.280 | 1.290 | 1.290 | 20 |
| 2025-01-27 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 31 |
| 2025-01-24 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 37 |
| 2025-01-23 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 358 |
| 2025-01-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3 |
| 2025-01-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 267 |
| 2025-01-17 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 2,963 |
| 2025-01-09 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 469 |
| 2025-01-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 150 |
| 2025-01-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 321 |
| 2024-12-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 567 |
| 2024-12-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 416 |
| 2024-12-23 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 194 |
| 2024-12-20 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 528 |
| 2024-12-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 5 |
| 2024-12-16 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 105 |
| 2024-12-13 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 268 |
| 2024-12-12 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 12 |
| 2024-12-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2 |
| 2024-12-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 221 |
| 2024-12-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 357 |
| 2024-12-04 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 1,117 |
| 2024-12-02 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 97 |
| 2024-11-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3 |
| 2024-11-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5 |
| 2024-11-26 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 1,073 |
| 2024-11-25 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 133 |
| 2024-11-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2024-11-20 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 4 |
| 2024-11-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2 |
| 2024-11-18 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 807 |
| 2024-11-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1 |
| 2024-11-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 7 |
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.