Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	76.954	79.839	76.529	79.414	79.414	461,971
2023-03-15	77.561	77.592	74.494	76.529	76.529	354,320
2023-03-14	73.978	79.201	73.796	77.561	77.561	313,910
2023-03-13	75.861	76.073	71.063	73.826	73.826	964,888
2023-03-10	76.529	77.956	75.709	76.134	76.134	287,883
2023-03-09	79.961	79.991	78.169	78.199	78.199	210,863
2023-03-08	78.138	80.021	78.108	79.961	79.961	143,359
2023-03-07	79.019	81.661	78.867	79.019	79.019	186,828
2023-03-06	79.626	80.295	78.351	79.384	79.384	147,942
2023-03-03	77.956	79.778	77.592	79.232	79.232	209,895
2023-03-02	78.199	78.351	76.590	77.713	77.713	261,448
2023-03-01	81.540	81.813	76.954	78.321	78.321	297,847
2023-02-28	81.175	82.360	80.264	81.600	81.600	285,324
2023-02-27	78.169	81.692	77.774	81.327	81.327	183,015
2023-02-24	83.514	84.151	78.655	79.110	79.110	353,770
2023-02-23	82.117	83.210	80.416	80.781	80.781	335,768
2023-02-22	86.308	86.308	80.173	81.175	81.175	674,368
2023-02-21	85.184	86.551	83.028	86.216	86.216	530,005
2023-02-20	83.969	85.154	82.177	85.032	85.032	431,475
2023-02-17	77.349	81.783	76.347	80.993	80.993	631,146
2023-02-16	75.253	77.106	73.765	76.559	76.559	507,538
2023-02-15	77.197	77.956	74.859	75.253	75.253	1,823,703
2023-02-14	76.195	78.047	71.002	77.136	77.136	1,238,214
2023-02-13	78.958	78.958	76.164	76.893	76.893	373,498
2023-02-10	80.477	80.538	77.349	78.533	78.533	578,720
2023-02-09	82.754	83.028	80.538	81.084	81.084	453,390
2023-02-08	83.696	84.820	81.661	82.177	82.177	326,578
2023-02-07	80.781	82.603	80.264	82.238	82.238	413,104
2023-02-06	81.388	81.783	79.869	80.781	80.781	274,139
2023-02-03	81.692	82.542	80.143	81.874	81.874	181,915
2023-02-02	79.505	82.997	78.290	82.208	82.208	991,373
2023-02-01	78.047	79.384	77.987	78.290	78.290	272,716
2023-01-31	78.047	78.321	76.559	78.047	78.047	471,546
2023-01-30	81.418	81.418	78.290	78.807	78.807	648,963
2023-01-27	80.477	82.967	79.778	81.418	81.418	830,019
2023-01-26	77.744	80.538	76.741	80.477	80.477	1,041,280
2023-01-25	74.646	78.746	74.282	77.379	77.379	1,234,749
2023-01-24	71.974	72.277	70.486	71.700	71.700	299,625
2023-01-23	72.885	73.037	70.820	71.974	71.974	387,374
2023-01-20	71.700	72.702	71.032	71.640	71.640	408,399
2023-01-19	73.796	75.193	71.032	71.093	71.093	1,983,329
2023-01-18	71.366	75.436	71.366	74.403	74.403	1,620,997
2023-01-17	66.204	71.306	66.052	70.425	70.425	4,436,702
2023-01-16	68.299	68.451	66.112	66.355	66.355	264,033
2023-01-13	67.661	69.544	67.327	67.874	67.874	389,623
2023-01-12	67.449	67.904	64.047	67.661	67.661	542,775
2023-01-11	65.232	68.269	64.746	66.932	66.932	278,251
2023-01-10	63.379	65.809	62.650	65.171	65.171	838,175
2023-01-09	61.648	64.381	61.648	64.078	64.078	671,068
2023-01-05	63.379	63.713	60.008	61.314	61.314	589,290
2023-01-04	63.562	64.716	62.985	64.716	64.716	471,984
2023-01-03	61.436	64.381	61.405	63.562	63.562	582,819
2023-01-02	60.327	61.952	60.327	61.436	61.436	170,551
2022-12-30	60.919	61.345	60.145	60.145	60.145	245,112
2022-12-29	59.280	61.193	58.460	61.162	61.162	366,220
2022-12-28	59.826	60.008	58.794	59.492	59.492	578,061
2022-12-27	61.162	61.436	59.462	59.963	59.963	241,009
2022-12-23	59.219	60.676	59.219	60.039	60.039	260,104
2022-12-22	61.345	62.043	59.204	59.310	59.310	310,357
2022-12-21	61.284	62.742	60.661	61.345	61.345	596,455

← NewerPage 16 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.