Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	20.134	20.803	19.633	20.696	20.696	4,516,887
2023-06-14	18.829	21.045	18.343	20.134	20.134	7,773,812
2023-06-13	19.011	19.512	18.145	18.829	18.829	7,070,460
2023-06-12	19.588	20.286	18.692	18.829	18.829	6,715,906
2023-06-09	20.651	20.924	19.178	19.588	19.588	7,341,655
2023-06-08	19.436	20.894	19.193	20.089	20.089	9,952,121
2023-06-07	25.267	25.282	19.922	19.922	19.922	24,233,650
2023-06-05	30.369	32.403	24.963	25.540	25.540	20,322,343
2023-06-02	66.264	68.572	66.264	68.451	68.451	339,298
2023-06-01	64.989	66.204	63.167	66.021	66.021	812,725
2023-05-31	66.325	67.661	64.199	64.564	64.564	1,599,205
2023-05-30	68.269	68.694	66.932	67.115	67.115	266,018
2023-05-29	70.212	70.698	66.932	68.269	68.269	370,241
2023-05-26	71.791	72.460	69.240	70.212	70.212	984,320
2023-05-25	71.852	72.520	69.848	72.034	72.034	1,363,708
2023-05-24	74.342	74.342	71.852	71.913	71.913	934,479
2023-05-23	73.067	75.253	72.095	75.253	75.253	222,661
2023-05-22	72.945	74.282	72.520	73.188	73.188	707,590
2023-05-19	72.277	74.342	71.427	74.099	74.099	419,842
2023-05-17	72.277	72.277	70.637	70.637	70.637	167,749
2023-05-16	74.707	75.193	71.791	72.277	72.277	182,900
2023-05-15	72.885	75.375	72.702	74.828	74.828	680,153
2023-05-12	73.856	74.464	71.852	74.403	74.403	449,096
2023-05-11	72.338	73.796	72.217	72.763	72.763	440,159
2023-05-10	73.917	74.707	72.277	73.067	73.067	255,122
2023-05-09	75.496	75.496	71.913	74.099	74.099	260,381
2023-05-08	74.707	75.618	73.188	75.557	75.557	211,399
2023-05-05	79.019	79.080	73.796	74.585	74.585	404,635
2023-05-04	73.249	79.019	73.128	78.351	78.351	765,432
2023-05-03	75.922	75.922	72.885	73.188	73.188	374,150
2023-05-02	79.626	80.355	74.768	74.768	74.768	511,091
2023-04-28	74.464	80.416	74.403	79.323	79.323	876,972
2023-04-27	72.885	74.525	72.399	74.039	74.039	1,005,443
2023-04-26	71.731	74.282	69.787	72.885	72.885	878,434
2023-04-25	74.950	79.687	69.848	71.670	71.670	3,776,797
2023-04-24	80.781	81.692	78.715	79.141	79.141	368,018
2023-04-21	80.963	81.813	80.112	80.963	80.963	203,447
2023-04-20	81.266	82.846	81.206	81.388	81.388	252,893
2023-04-19	79.566	81.084	79.566	80.477	80.477	598,197
2023-04-18	82.846	84.485	80.781	81.145	81.145	776,513
2023-04-17	82.603	82.906	80.598	81.995	81.995	158,964
2023-04-14	83.392	84.425	82.177	82.603	82.603	125,666
2023-04-13	81.935	82.603	81.509	82.177	82.177	361,778
2023-04-12	79.930	82.299	79.323	81.935	81.935	257,348
2023-04-11	77.987	79.748	77.865	79.384	79.384	194,721
2023-04-06	76.590	78.169	76.407	77.440	77.440	125,696
2023-04-05	79.566	80.052	75.800	76.590	76.590	252,221
2023-04-04	77.440	80.902	77.379	79.505	79.505	204,669
2023-04-03	80.173	80.538	77.561	78.108	78.108	264,201
2023-03-31	78.594	80.872	77.288	80.052	80.052	342,923
2023-03-30	77.744	78.533	76.286	78.533	78.533	347,099
2023-03-29	73.249	76.772	72.581	76.772	76.772	403,157
2023-03-28	77.440	77.956	71.974	72.885	72.885	930,247
2023-03-27	78.807	80.082	76.833	77.440	77.440	759,746
2023-03-24	83.089	83.089	78.746	78.746	78.746	295,213
2023-03-23	79.171	83.544	79.141	83.210	83.210	311,704
2023-03-22	85.032	85.032	80.477	80.750	80.750	272,970
2023-03-21	81.449	84.820	81.054	84.759	84.759	499,493
2023-03-20	77.653	81.388	76.438	80.598	80.598	929,134
2023-03-17	79.869	80.477	76.893	78.078	78.078	423,648

← NewerPage 15 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.