Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.790	0.837	0.790	0.836	0.836	39,187,238
2024-05-27	0.799	0.800	0.765	0.771	0.771	9,640,234
2024-05-24	0.782	0.800	0.778	0.786	0.786	6,837,849
2024-05-23	0.800	0.801	0.779	0.782	0.782	9,202,605
2024-05-22	0.799	0.822	0.792	0.800	0.800	13,309,430
2024-05-21	0.836	0.849	0.785	0.799	0.799	24,405,020
2024-05-20	0.827	0.845	0.815	0.836	0.836	9,782,626
2024-05-17	0.868	0.875	0.820	0.829	0.829	13,044,930
2024-05-16	0.880	0.880	0.844	0.860	0.860	13,605,850
2024-05-15	0.888	0.899	0.848	0.876	0.876	19,077,061
2024-05-14	0.800	0.890	0.800	0.887	0.887	33,430,828
2024-05-13	0.860	0.861	0.775	0.794	0.794	31,403,711
2024-05-10	0.846	0.890	0.844	0.855	0.855	18,274,430
2024-05-08	0.855	0.856	0.826	0.838	0.838	9,176,422
2024-05-07	0.805	0.864	0.797	0.845	0.845	24,251,641
2024-05-06	0.846	0.846	0.794	0.803	0.803	31,189,240
2024-05-03	0.800	0.849	0.775	0.844	0.844	30,244,199
2024-05-02	0.753	0.798	0.753	0.794	0.794	28,677,289
2024-04-30	0.725	0.737	0.705	0.729	0.729	16,219,050
2024-04-29	0.686	0.725	0.672	0.718	0.718	23,563,471
2024-04-26	0.654	0.688	0.650	0.680	0.680	23,570,439
2024-04-25	0.620	0.654	0.613	0.643	0.643	39,074,473
2024-04-24	0.673	0.675	0.614	0.614	0.614	55,431,953
2024-04-23	0.705	0.755	0.670	0.671	0.671	75,851,719
2024-04-22	0.720	0.799	0.715	0.790	0.790	56,630,770
2024-04-19	0.720	0.734	0.677	0.720	0.720	34,023,008
2024-04-18	0.700	0.732	0.691	0.705	0.705	32,161,779
2024-04-17	0.704	0.720	0.676	0.695	0.695	28,862,740
2024-04-16	0.696	0.727	0.647	0.702	0.702	65,780,477
2024-04-15	0.748	0.749	0.694	0.695	0.695	52,049,941
2024-04-12	0.790	0.802	0.743	0.743	0.743	43,283,352
2024-04-11	0.823	0.824	0.777	0.781	0.781	34,928,121
2024-04-10	0.887	0.900	0.821	0.824	0.824	41,914,340
2024-04-09	0.898	0.906	0.875	0.887	0.887	14,775,250
2024-04-08	0.930	0.935	0.892	0.899	0.899	23,867,430
2024-04-05	0.935	0.940	0.923	0.930	0.930	13,000,750
2024-04-04	0.950	0.957	0.922	0.950	0.950	15,790,810
2024-04-03	0.945	0.954	0.915	0.950	0.950	15,528,560
2024-04-02	0.960	0.982	0.940	0.940	0.940	23,848,301
2024-03-28	0.970	0.970	0.931	0.949	0.949	8,930,630
2024-03-27	0.930	0.978	0.918	0.948	0.948	38,761,539
2024-03-26	0.950	0.950	0.908	0.930	0.930	17,721,939
2024-03-25	0.960	0.979	0.930	0.940	0.940	18,510,600
2024-03-22	0.928	0.992	0.926	0.942	0.942	42,778,898
2024-03-21	0.905	0.928	0.891	0.925	0.925	19,574,410
2024-03-20	0.880	0.905	0.863	0.895	0.895	15,541,510
2024-03-19	0.900	0.913	0.867	0.871	0.871	18,371,609
2024-03-18	0.889	0.925	0.873	0.882	0.882	32,817,711
2024-03-15	0.880	0.890	0.840	0.854	0.854	54,702,473
2024-03-14	0.961	0.980	0.873	0.879	0.879	35,077,922
2024-03-13	0.924	0.978	0.913	0.960	0.960	20,211,221
2024-03-12	0.941	0.957	0.912	0.924	0.924	27,130,369
2024-03-11	0.971	0.991	0.919	0.940	0.940	34,384,680
2024-03-08	1.010	1.024	0.963	0.976	0.976	35,609,680
2024-03-07	1.100	1.119	1.014	1.015	1.015	53,129,312
2024-03-06	0.993	1.095	0.983	1.085	1.085	62,131,449
2024-03-05	0.977	1.029	0.950	0.985	0.985	41,780,422
2024-03-04	1.065	1.110	0.990	1.016	1.016	59,530,520
2024-03-01	1.068	1.116	1.020	1.063	1.063	69,410,758
2024-02-29	0.939	1.090	0.911	1.061	1.061	119,936,094

← NewerPage 11 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.