Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	11.844	11.965	11.267	11.334	11.334	4,611,429
2023-09-07	12.518	12.518	11.668	11.747	11.747	5,031,165
2023-09-06	13.769	13.909	12.397	12.518	12.518	6,520,550
2023-09-05	15.230	15.397	13.575	13.721	13.721	4,838,414
2023-09-04	15.579	15.746	15.039	15.230	15.230	1,914,498
2023-09-01	15.488	15.822	15.291	15.579	15.579	946,784
2023-08-31	15.488	15.928	15.442	15.625	15.625	1,898,725
2023-08-30	15.655	15.913	15.397	15.412	15.412	1,168,042
2023-08-29	15.458	15.837	15.427	15.655	15.655	2,000,261
2023-08-28	15.625	15.837	15.136	15.488	15.488	2,071,367
2023-08-25	15.488	15.792	15.291	15.564	15.564	1,778,137
2023-08-24	16.247	16.384	15.534	15.579	15.579	1,408,343
2023-08-23	16.019	16.642	15.928	16.369	16.369	1,860,916
2023-08-22	15.701	16.126	15.488	16.019	16.019	1,766,770
2023-08-21	15.154	15.944	14.923	15.701	15.701	2,873,755
2023-08-18	15.367	15.761	15.215	15.488	15.488	2,668,942
2023-08-17	16.399	16.414	15.291	15.488	15.488	2,926,748
2023-08-16	16.202	16.596	15.928	16.414	16.414	1,915,854
2023-08-15	16.566	16.824	15.959	16.202	16.202	2,072,984
2023-08-14	16.278	16.612	15.761	16.566	16.566	5,726,960
2023-08-11	16.429	17.143	16.202	16.308	16.308	3,817,662
2023-08-10	15.564	16.581	15.336	16.429	16.429	3,694,814
2023-08-09	15.959	16.019	15.245	15.625	15.625	2,747,322
2023-08-08	14.972	16.278	14.899	15.655	15.655	10,532,817
2023-08-07	14.705	15.731	14.613	15.172	15.172	5,117,521
2023-08-04	14.079	15.148	14.049	15.057	15.057	6,115,802
2023-08-03	14.395	14.395	13.654	13.970	13.970	3,302,251
2023-08-02	13.636	14.571	13.593	14.395	14.395	3,877,335
2023-08-01	13.885	14.243	13.672	13.672	13.672	3,441,256
2023-07-31	14.777	14.881	13.878	13.885	13.885	5,852,761
2023-07-28	13.745	15.427	13.654	14.777	14.777	11,341,136
2023-07-27	13.818	14.395	13.629	13.854	13.854	4,023,535
2023-07-26	14.771	14.790	13.654	13.793	13.793	5,224,253
2023-07-25	13.016	15.184	12.816	14.771	14.771	9,361,765
2023-07-24	14.170	14.206	13.557	13.745	13.745	6,297,220
2023-07-21	12.154	14.996	12.093	14.213	14.213	43,838,353
2023-07-20	14.668	15.442	10.246	10.641	10.641	61,165,042
2023-07-19	18.829	21.015	18.768	20.727	20.727	5,535,697
2023-07-18	17.872	18.813	17.462	18.813	18.813	2,948,856
2023-07-17	16.839	17.918	15.974	17.857	17.857	3,750,049
2023-07-14	14.808	16.991	14.626	16.839	16.839	10,779,121
2023-07-13	15.792	15.913	13.423	14.735	14.735	27,784,507
2023-07-12	19.436	19.800	18.935	19.284	19.284	3,418,996
2023-07-11	18.950	18.996	18.327	18.419	18.419	1,478,393
2023-07-10	19.011	19.193	18.570	18.829	18.829	1,722,744
2023-07-07	19.132	19.254	18.601	19.163	19.163	1,057,267
2023-07-06	20.332	20.332	19.041	19.041	19.041	2,249,815
2023-07-05	19.466	21.045	19.193	20.423	20.423	3,251,099
2023-07-04	19.056	20.104	18.950	19.466	19.466	1,574,844
2023-07-03	18.829	19.041	18.525	18.996	18.996	1,411,633
2023-06-30	18.768	19.254	18.616	18.768	18.768	2,595,807
2023-06-29	19.800	19.907	18.221	18.388	18.388	3,314,978
2023-06-28	18.160	19.967	18.039	19.785	19.785	4,099,137
2023-06-27	18.069	18.176	17.523	17.918	17.918	1,346,750
2023-06-26	18.206	18.343	17.356	17.887	17.887	3,640,709
2023-06-22	19.132	19.709	18.859	19.056	19.056	2,122,008
2023-06-21	20.043	20.195	19.193	19.375	19.375	3,039,249
2023-06-20	21.349	21.744	19.891	19.998	19.998	3,593,456
2023-06-19	22.701	23.095	21.152	21.349	21.349	3,937,519
2023-06-16	20.924	23.490	20.742	23.369	23.369	9,190,288

← NewerPage 14 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.