Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.234	1.998	1.234	1.840	1.840	140,836,662
2023-11-30	7.374	7.999	7.100	7.191	7.191	14,611,926
2023-11-29	6.681	7.210	6.402	7.191	7.191	4,651,675
2023-11-28	7.623	7.738	7.003	7.015	7.015	2,969,548
2023-11-27	7.459	7.799	7.398	7.623	7.623	2,126,473
2023-11-24	7.440	7.556	7.325	7.471	7.471	888,273
2023-11-23	7.653	7.744	7.392	7.465	7.465	1,566,724
2023-11-22	7.847	8.096	7.695	7.744	7.744	1,773,187
2023-11-21	8.655	8.819	7.714	7.793	7.793	2,410,892
2023-11-20	7.963	8.649	7.817	8.546	8.546	1,925,565
2023-11-17	7.714	8.060	7.501	7.963	7.963	1,353,234
2023-11-16	8.145	8.200	7.726	7.744	7.744	1,364,344
2023-11-15	7.896	8.315	7.689	8.145	8.145	2,183,299
2023-11-14	7.058	7.780	7.039	7.780	7.780	2,444,809
2023-11-13	7.252	7.258	7.027	7.070	7.070	1,093,607
2023-11-10	7.531	7.538	7.179	7.258	7.258	1,426,319
2023-11-09	7.501	7.829	7.301	7.671	7.671	1,005,911
2023-11-08	7.325	7.689	7.319	7.453	7.453	905,472
2023-11-07	7.592	7.823	7.428	7.695	7.695	1,205,993
2023-11-06	7.896	7.975	7.647	7.653	7.653	1,446,890
2023-11-03	7.550	7.969	7.501	7.884	7.884	2,088,609
2023-11-02	6.985	7.659	6.918	7.410	7.410	2,885,399
2023-11-01	7.428	7.428	6.742	6.790	6.790	1,755,607
2023-10-31	6.839	7.313	6.839	7.234	7.234	2,512,412
2023-10-30	6.626	7.015	6.596	6.833	6.833	2,170,532
2023-10-27	6.803	6.803	6.317	6.681	6.681	2,241,978
2023-10-26	6.481	6.790	6.377	6.626	6.626	3,672,647
2023-10-25	6.875	7.216	6.444	6.663	6.663	9,091,001
2023-10-24	8.254	8.406	6.833	6.869	6.869	10,479,064
2023-10-23	8.364	8.576	8.139	8.461	8.461	1,734,562
2023-10-20	8.473	8.485	8.139	8.364	8.364	2,042,726
2023-10-19	8.655	8.880	8.607	8.607	8.607	1,388,695
2023-10-18	9.511	9.621	8.716	8.831	8.831	3,474,521
2023-10-17	9.682	9.985	9.542	9.809	9.809	1,194,329
2023-10-16	10.125	10.125	9.420	9.675	9.675	2,180,796
2023-10-13	10.502	10.659	9.997	10.125	10.125	2,339,931
2023-10-12	10.714	11.170	10.447	10.672	10.672	2,736,601
2023-10-11	9.718	10.878	9.621	10.684	10.684	3,799,666
2023-10-10	9.226	9.858	9.086	9.809	9.809	3,800,522
2023-10-09	8.868	9.184	8.764	8.959	8.959	1,978,258
2023-10-06	9.609	9.821	8.783	8.880	8.880	4,931,474
2023-10-05	9.943	10.131	9.554	9.609	9.609	3,767,544
2023-10-04	10.174	10.362	9.931	9.961	9.961	1,779,049
2023-10-03	10.823	10.823	10.228	10.295	10.295	1,832,393
2023-10-02	10.653	11.176	10.629	10.854	10.854	2,836,490
2023-09-29	10.526	10.993	10.526	10.653	10.653	1,798,210
2023-09-28	10.058	10.544	10.058	10.489	10.489	1,513,956
2023-09-27	10.174	10.993	10.022	10.119	10.119	3,155,323
2023-09-26	10.629	10.732	10.265	10.307	10.307	1,970,388
2023-09-25	10.781	10.933	10.538	10.720	10.720	2,305,161
2023-09-22	11.236	11.680	10.787	10.793	10.793	4,861,036
2023-09-21	11.072	11.200	10.781	10.884	10.884	3,352,731
2023-09-20	11.467	11.613	11.212	11.243	11.243	3,235,758
2023-09-19	11.813	12.397	11.419	11.449	11.449	3,040,454
2023-09-18	12.603	12.688	11.765	11.996	11.996	2,547,807
2023-09-15	13.362	13.380	12.518	12.688	12.688	4,597,948
2023-09-14	13.059	13.599	12.816	13.235	13.235	5,058,658
2023-09-13	12.767	14.577	12.214	13.253	13.253	16,822,190
2023-09-12	11.601	13.435	10.805	13.071	13.071	15,932,356
2023-09-11	11.273	12.087	10.866	11.577	11.577	3,461,392

← NewerPage 13 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.