Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	61.284	62.742	60.661	61.345	61.345	596,455
2022-12-20	62.134	63.015	60.267	60.919	60.919	472,011
2022-12-19	64.776	65.657	63.045	63.683	63.683	482,647
2022-12-16	66.963	67.418	64.381	65.110	65.110	1,390,717
2022-12-15	69.058	69.787	67.722	67.722	67.722	927,224
2022-12-14	68.026	70.030	67.540	70.030	70.030	566,253
2022-12-13	66.963	70.546	65.596	68.420	68.420	638,087
2022-12-12	65.050	67.115	64.017	66.963	66.963	792,256
2022-12-09	62.863	65.019	62.863	64.837	64.837	396,647
2022-12-08	61.679	63.592	61.679	63.227	63.227	363,948
2022-12-07	61.891	62.893	61.223	62.408	62.408	526,738
2022-12-06	64.321	64.807	62.165	62.195	62.195	879,708
2022-12-05	64.199	65.778	63.683	65.110	65.110	574,735
2022-12-02	64.442	67.084	62.863	64.624	64.624	1,125,982
2022-12-01	64.260	66.598	63.835	65.687	65.687	829,548
2022-11-30	61.618	63.319	61.375	62.286	62.286	1,573,422
2022-11-29	62.468	62.559	60.889	60.980	60.980	315,530
2022-11-28	62.529	63.045	61.345	62.468	62.468	451,447
2022-11-25	62.134	63.987	61.922	63.410	63.410	525,997
2022-11-24	60.175	63.804	60.145	62.165	62.165	948,691
2022-11-23	58.293	60.312	57.503	60.160	60.160	1,902,532
2022-11-22	57.442	58.201	56.501	58.004	58.004	1,219,125
2022-11-21	56.486	57.503	55.210	57.093	57.093	520,676
2022-11-18	56.076	57.488	55.818	56.956	56.956	669,060
2022-11-17	58.019	58.642	55.787	56.106	56.106	662,039
2022-11-16	59.067	59.219	57.214	57.761	57.761	780,889
2022-11-15	62.256	62.256	58.961	59.219	59.219	718,519
2022-11-14	63.288	63.804	61.770	62.225	62.225	481,820
2022-11-11	60.479	63.410	58.551	63.136	63.136	949,735
2022-11-10	55.575	59.614	54.694	59.614	59.614	2,398,705
2022-11-09	60.206	60.616	54.861	55.438	55.438	2,227,278
2022-11-08	57.093	60.737	57.093	60.479	60.479	744,256
2022-11-07	57.594	59.173	57.154	57.822	57.822	793,606
2022-11-04	57.078	58.004	56.076	57.442	57.442	560,293
2022-11-03	58.703	58.824	56.668	57.230	57.230	789,707
2022-11-02	59.993	60.312	58.368	59.355	59.355	746,199
2022-11-01	61.527	62.195	59.720	59.720	59.720	770,612
2022-10-31	60.221	61.709	58.976	61.223	61.223	752,007
2022-10-28	59.097	61.922	58.384	61.405	61.405	793,649
2022-10-27	57.139	61.436	56.637	60.191	60.191	1,606,818
2022-10-26	60.692	60.859	56.562	57.412	57.412	2,449,379
2022-10-25	68.329	70.364	56.319	62.013	62.013	6,920,519
2022-10-24	80.052	82.481	78.685	81.813	81.813	694,603
2022-10-21	78.715	81.479	77.835	79.809	79.809	602,208
2022-10-20	78.655	79.869	76.650	79.778	79.778	314,674
2022-10-19	82.603	82.754	78.290	78.412	78.412	751,869
2022-10-18	80.477	81.540	78.624	80.963	80.963	682,254
2022-10-17	73.674	77.835	72.308	77.045	77.045	495,545
2022-10-14	72.125	74.464	71.852	72.551	72.551	527,660
2022-10-13	67.570	71.548	66.355	71.336	71.336	677,552
2022-10-12	67.115	68.269	65.900	67.874	67.874	737,512
2022-10-11	67.601	69.574	67.206	68.056	68.056	720,494
2022-10-10	70.060	70.698	67.874	68.937	68.937	472,422
2022-10-07	73.644	73.644	71.093	71.397	71.397	391,569
2022-10-06	71.366	74.282	71.336	73.765	73.765	390,486
2022-10-05	73.462	73.917	71.184	71.579	71.579	415,291
2022-10-04	69.544	74.191	69.423	74.191	74.191	569,526
2022-10-03	63.865	69.574	63.865	69.423	69.423	533,755
2022-09-30	63.562	66.689	62.590	66.507	66.507	942,470
2022-09-29	66.902	66.902	62.316	64.351	64.351	782,028

← NewerPage 17 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.