Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 45 |
| 2024-07-05 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 78 |
| 2024-07-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 429 |
| 2024-07-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 4 |
| 2024-07-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 705 |
| 2024-06-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 65 |
| 2024-06-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 21 |
| 2024-06-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 14 |
| 2024-06-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 55 |
| 2024-06-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 90 |
| 2024-06-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3 |
| 2024-06-18 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 2 |
| 2024-06-17 | 1.340 | 1.450 | 1.340 | 1.450 | 1.450 | 182 |
| 2024-06-14 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 73 |
| 2024-06-13 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 70 |
| 2024-06-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 16 |
| 2024-06-10 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 11 |
| 2024-06-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 100 |
| 2024-06-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 45 |
| 2024-05-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 50 |
| 2024-05-29 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 1,167 |
| 2024-05-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 227 |
| 2024-05-27 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 57 |
| 2024-05-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 53 |
| 2024-05-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 747 |
| 2024-05-22 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 301 |
| 2024-05-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5 |
| 2024-05-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4 |
| 2024-05-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 194 |
| 2024-05-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 137 |
| 2024-05-13 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 408 |
| 2024-05-10 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 511 |
| 2024-05-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 56 |
| 2024-05-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 111 |
| 2024-05-06 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 30 |
| 2024-05-03 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 440 |
| 2024-05-02 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 663 |
| 2024-04-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9 |
| 2024-04-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 28 |
| 2024-04-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 166 |
| 2024-04-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,018 |
| 2024-04-12 | 1.850 | 2.500 | 1.850 | 2.500 | 2.500 | 3,067 |
| 2024-04-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 123 |
| 2024-04-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 741 |
| 2024-04-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 41 |
| 2024-04-03 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 334 |
| 2024-04-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 21 |
| 2024-03-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 41 |
| 2024-03-25 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 432 |
| 2024-03-22 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 31 |
| 2024-03-21 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 1,505 |
| 2024-03-20 | 1.720 | 1.800 | 1.720 | 1.800 | 1.800 | 551 |
| 2024-03-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 4 |
| 2024-03-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 5,900 |
| 2024-03-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 35 |
| 2024-03-13 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 168 |
| 2024-03-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,580 |
| 2024-03-11 | 9.950 | 9.950 | 9.750 | 9.750 | 9.750 | 2,080 |
| 2024-03-08 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 6 |
| 2024-03-07 | 10.000 | 11.500 | 10.000 | 11.500 | 11.500 | 695 |
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.