Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 367 |
| 2024-11-12 | 0.930 | 1.000 | 0.930 | 1.000 | 1.000 | 118 |
| 2024-11-11 | 0.705 | 0.910 | 0.705 | 0.910 | 0.910 | 191 |
| 2024-10-31 | 2.140 | 2.680 | 2.140 | 2.680 | 2.680 | 220 |
| 2024-10-30 | 1.900 | 2.040 | 1.900 | 2.040 | 2.040 | 21 |
| 2024-10-29 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 57 |
| 2024-10-25 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 116 |
| 2024-10-24 | 1.510 | 1.700 | 1.510 | 1.700 | 1.700 | 7 |
| 2024-10-23 | 1.430 | 1.510 | 1.430 | 1.510 | 1.510 | 501 |
| 2024-10-22 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,544 |
| 2024-10-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4 |
| 2024-10-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 123 |
| 2024-10-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 128 |
| 2024-10-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 60 |
| 2024-10-14 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 2,469 |
| 2024-10-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,205 |
| 2024-10-08 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 23 |
| 2024-10-07 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 17 |
| 2024-10-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 19 |
| 2024-10-03 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 383 |
| 2024-10-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 6 |
| 2024-09-30 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 324 |
| 2024-09-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 18 |
| 2024-09-26 | 1.430 | 1.510 | 1.430 | 1.510 | 1.510 | 2,033 |
| 2024-09-25 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 1,276 |
| 2024-09-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 12 |
| 2024-09-23 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 59 |
| 2024-09-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 8 |
| 2024-09-17 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 162 |
| 2024-09-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 35 |
| 2024-09-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 20 |
| 2024-09-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 511 |
| 2024-09-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 185 |
| 2024-09-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 18 |
| 2024-09-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 13 |
| 2024-09-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1 |
| 2024-08-30 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 12 |
| 2024-08-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 50 |
| 2024-08-22 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 237 |
| 2024-08-19 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 1,107 |
| 2024-08-16 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 25 |
| 2024-08-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 6 |
| 2024-08-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 50 |
| 2024-08-09 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 126 |
| 2024-08-08 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1 |
| 2024-08-07 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 807 |
| 2024-08-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 2 |
| 2024-08-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 33 |
| 2024-08-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 19 |
| 2024-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2024-07-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 303 |
| 2024-07-29 | 2.020 | 2.060 | 2.020 | 2.060 | 2.060 | 88 |
| 2024-07-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 25 |
| 2024-07-19 | 2.000 | 3.000 | 2.000 | 3.000 | 3.000 | 101 |
| 2024-07-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 27 |
| 2024-07-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 40 |
| 2024-07-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 82 |
| 2024-07-12 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 10 |
| 2024-07-11 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 215 |
| 2024-07-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 66 |
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.