Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	1.002	1.030	0.929	0.939	0.939	62,009,422
2024-02-27	0.980	1.088	0.968	0.998	0.998	133,825,000
2024-02-26	0.906	0.938	0.875	0.900	0.900	52,978,480
2024-02-23	1.042	1.064	0.879	0.894	0.894	149,452,500
2024-02-22	0.828	1.032	0.800	1.020	1.020	185,227,016
2024-02-21	0.900	0.900	0.740	0.800	0.800	141,110,891
2024-02-20	0.992	0.992	0.919	0.919	0.919	59,891,070
2024-02-19	1.080	1.085	0.982	0.985	0.985	61,661,031
2024-02-16	1.110	1.170	1.065	1.069	1.069	39,077,020
2024-02-15	1.070	1.146	1.056	1.118	1.118	36,865,102
2024-02-14	1.147	1.256	1.121	1.145	1.145	79,385,992
2024-02-13	1.940	1.967	1.752	1.771	1.771	4,399,006
2024-02-12	1.920	2.046	1.770	1.940	1.940	7,738,718
2024-02-09	1.650	2.168	1.585	1.880	1.880	17,643,080
2024-02-08	1.799	1.799	1.595	1.620	1.620	3,081,920
2024-02-07	1.631	1.810	1.553	1.648	1.648	8,136,171
2024-02-06	2.020	2.100	1.590	1.631	1.631	13,127,240
2024-02-05	2.610	2.900	1.937	2.004	2.004	9,866,867
2024-02-02	2.868	2.900	2.530	2.564	2.564	3,103,106
2024-02-01	2.448	2.964	2.350	2.798	2.798	5,618,435
2024-01-31	2.502	2.514	2.274	2.402	2.402	2,707,879
2024-01-30	2.408	2.594	2.300	2.500	2.500	5,080,977
2024-01-29	2.500	2.768	2.308	2.400	2.400	6,772,851
2024-01-26	2.110	2.498	2.036	2.498	2.498	4,922,650
2024-01-25	2.014	2.180	2.000	2.096	2.096	5,839,176
2024-01-24	2.186	2.240	2.000	2.004	2.004	3,757,571
2024-01-23	2.210	2.270	1.821	2.102	2.102	7,835,680
2024-01-22	2.850	2.850	2.154	2.174	2.174	8,609,965
2024-01-19	3.300	3.400	2.662	2.850	2.850	11,528,990
2024-01-18	3.026	3.722	2.960	3.422	3.422	12,300,400
2024-01-17	3.000	3.270	2.502	3.158	3.158	16,142,960
2024-01-16	1.700	3.460	1.550	3.454	3.454	24,605,039
2024-01-15	1.209	1.291	1.171	1.263	1.263	11,637,211
2024-01-12	1.156	1.276	1.154	1.209	1.209	10,121,500
2024-01-11	1.377	1.412	1.194	1.194	1.194	18,619,936
2024-01-10	1.358	1.567	1.300	1.375	1.375	27,747,294
2024-01-09	1.498	1.512	1.373	1.373	1.373	8,066,789
2024-01-08	1.526	1.576	1.485	1.494	1.494	9,097,755
2024-01-05	1.503	1.564	1.465	1.514	1.514	5,559,919
2024-01-04	1.556	1.582	1.515	1.518	1.518	6,295,600
2024-01-03	1.625	1.670	1.546	1.546	1.546	8,836,439
2024-01-02	1.597	1.622	1.546	1.546	1.546	2,651,684
2023-12-29	1.578	1.643	1.540	1.572	1.572	6,758,338
2023-12-28	1.631	1.664	1.569	1.578	1.578	4,645,797
2023-12-27	1.695	1.746	1.625	1.629	1.629	5,516,107
2023-12-22	1.705	1.727	1.664	1.670	1.670	5,146,321
2023-12-21	1.681	1.912	1.602	1.716	1.716	14,289,870
2023-12-20	1.687	1.807	1.684	1.687	1.687	8,140,417
2023-12-19	1.728	1.807	1.654	1.687	1.687	34,556,296
2023-12-18	1.702	1.769	1.648	1.728	1.728	9,423,450
2023-12-15	1.875	1.968	1.701	1.702	1.702	13,099,946
2023-12-14	2.065	2.187	1.822	1.868	1.868	15,154,092
2023-12-13	1.971	2.114	1.913	1.959	1.959	12,327,441
2023-12-12	2.445	2.469	2.095	2.149	2.149	13,044,758
2023-12-11	2.328	2.551	2.241	2.445	2.445	26,061,473
2023-12-08	2.099	2.885	2.079	2.215	2.215	70,913,074
2023-12-07	1.607	2.111	1.607	2.017	2.017	42,519,557
2023-12-06	1.549	1.670	1.424	1.604	1.604	23,199,845
2023-12-05	1.834	1.834	1.555	1.572	1.572	22,285,516
2023-12-04	1.834	1.877	1.655	1.837	1.837	55,675,778

← NewerPage 12 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.