Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.802	0.827	0.793	0.808	0.808	14,049,750
2024-08-21	0.820	0.836	0.800	0.803	0.803	13,876,240
2024-08-20	0.827	0.841	0.811	0.811	0.811	12,079,820
2024-08-19	0.825	0.847	0.817	0.827	0.827	12,300,550
2024-08-16	0.845	0.867	0.819	0.825	0.825	15,867,020
2024-08-15	0.843	0.857	0.832	0.843	0.843	13,200,930
2024-08-14	0.865	0.874	0.836	0.843	0.843	14,247,030
2024-08-13	0.872	0.879	0.848	0.863	0.863	11,850,670
2024-08-12	0.910	0.917	0.865	0.871	0.871	11,107,280
2024-08-09	0.941	0.950	0.896	0.900	0.900	16,474,801
2024-08-08	0.910	0.941	0.890	0.929	0.929	20,272,939
2024-08-07	0.910	0.949	0.903	0.915	0.915	19,112,939
2024-08-06	0.871	0.915	0.851	0.899	0.899	23,514,109
2024-08-05	0.850	0.861	0.813	0.851	0.851	32,555,770
2024-08-02	0.920	0.974	0.891	0.912	0.912	31,833,820
2024-08-01	0.933	0.948	0.910	0.912	0.912	14,129,550
2024-07-31	0.981	1.013	0.921	0.933	0.933	18,151,270
2024-07-30	1.004	1.019	0.976	0.981	0.981	11,468,790
2024-07-29	1.060	1.062	0.985	1.004	1.004	21,270,250
2024-07-26	1.035	1.097	1.032	1.060	1.060	27,633,600
2024-07-25	1.100	1.100	1.016	1.035	1.035	17,945,801
2024-07-24	1.052	1.134	1.025	1.104	1.104	33,793,660
2024-07-23	1.016	1.070	1.010	1.045	1.045	14,981,340
2024-07-22	0.999	1.056	0.999	1.016	1.016	22,456,510
2024-07-19	1.076	1.076	0.985	0.993	0.993	31,698,170
2024-07-18	0.883	1.119	0.843	1.076	1.076	101,847,906
2024-07-17	0.910	0.910	0.874	0.883	0.883	17,956,369
2024-07-16	0.881	0.911	0.870	0.909	0.909	17,727,320
2024-07-15	0.887	0.901	0.870	0.881	0.881	11,155,300
2024-07-12	0.880	0.888	0.841	0.887	0.887	14,342,940
2024-07-11	0.859	0.888	0.830	0.886	0.886	18,196,500
2024-07-10	0.810	0.859	0.795	0.856	0.856	14,756,940
2024-07-09	0.803	0.826	0.802	0.810	0.810	9,227,723
2024-07-08	0.826	0.850	0.803	0.803	0.803	13,262,900
2024-07-05	0.799	0.840	0.793	0.826	0.826	18,267,850
2024-07-04	0.800	0.821	0.792	0.799	0.799	10,078,150
2024-07-03	0.752	0.800	0.749	0.799	0.799	19,754,850
2024-07-02	0.759	0.766	0.744	0.752	0.752	9,313,337
2024-07-01	0.735	0.758	0.720	0.748	0.748	12,246,060
2024-06-28	0.734	0.734	0.717	0.717	0.717	13,201,980
2024-06-27	0.750	0.759	0.722	0.734	0.734	21,373,619
2024-06-26	0.750	0.750	0.715	0.718	0.718	20,541,770
2024-06-25	0.778	0.800	0.732	0.745	0.745	17,120,699
2024-06-24	0.760	0.778	0.744	0.778	0.778	14,529,630
2024-06-20	0.745	0.774	0.738	0.760	0.760	12,132,360
2024-06-19	0.775	0.780	0.740	0.745	0.745	14,383,970
2024-06-18	0.751	0.780	0.749	0.775	0.775	17,517,039
2024-06-17	0.763	0.778	0.748	0.750	0.750	9,804,529
2024-06-14	0.770	0.780	0.751	0.763	0.763	19,736,600
2024-06-13	0.811	0.817	0.767	0.770	0.770	15,079,690
2024-06-12	0.776	0.830	0.768	0.811	0.811	24,261,420
2024-06-11	0.812	0.815	0.763	0.774	0.774	22,754,301
2024-06-10	0.825	0.835	0.792	0.795	0.795	15,596,220
2024-06-07	0.820	0.846	0.809	0.820	0.820	22,059,250
2024-06-05	0.857	0.875	0.801	0.819	0.819	28,091,311
2024-06-04	0.915	0.920	0.853	0.857	0.857	17,052,990
2024-06-03	0.935	0.940	0.879	0.910	0.910	37,660,113
2024-05-31	0.880	0.935	0.852	0.935	0.935	31,008,439
2024-05-30	0.804	0.885	0.799	0.878	0.878	56,560,160
2024-05-29	0.874	0.880	0.800	0.814	0.814	39,125,969

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-10	0.9870 SEK
2019-05-23	0.9870 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.