Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	63.622	66.902	62.924	66.902	66.902	576,026
2022-09-27	69.544	70.728	65.414	65.535	65.535	854,478
2022-09-26	73.128	74.039	68.876	69.848	69.848	696,670
2022-09-23	73.188	73.978	71.640	73.340	73.340	386,926
2022-09-22	73.462	74.373	72.277	73.188	73.188	354,709
2022-09-21	73.553	74.616	73.249	74.282	74.282	264,411
2022-09-20	75.314	76.316	72.733	73.826	73.826	347,099
2022-09-19	74.251	76.134	73.978	75.314	75.314	339,759
2022-09-16	77.561	77.561	74.646	75.770	75.770	422,110
2022-09-15	77.622	77.744	75.770	76.924	76.924	328,092
2022-09-14	75.922	77.895	74.950	76.073	76.073	307,897
2022-09-13	80.173	80.629	76.377	76.377	76.377	387,786
2022-09-12	79.566	81.054	78.351	80.295	80.295	370,205
2022-09-09	75.557	80.750	75.557	80.568	80.568	457,196
2022-09-08	74.798	76.741	73.431	75.557	75.557	396,795
2022-09-07	76.316	78.260	74.342	74.798	74.798	393,538
2022-09-06	78.807	81.145	76.833	77.713	77.713	231,542
2022-09-05	79.566	80.507	78.047	79.171	79.171	167,031
2022-09-02	81.965	82.451	79.232	81.661	81.661	322,676
2022-09-01	81.692	82.269	79.930	80.538	80.538	391,849
2022-08-31	80.629	83.483	80.477	82.603	82.603	545,969
2022-08-30	77.987	82.086	77.987	80.598	80.598	322,731
2022-08-29	78.047	79.991	77.258	79.292	79.292	406,700
2022-08-26	84.121	84.698	79.171	79.596	79.596	442,898
2022-08-25	86.733	86.763	83.423	84.151	84.151	224,643
2022-08-24	82.724	84.303	81.479	84.060	84.060	251,889
2022-08-23	82.420	85.336	81.692	83.240	83.240	325,254
2022-08-22	85.032	86.004	82.177	82.420	82.420	712,381
2022-08-19	87.431	87.553	84.455	86.095	86.095	237,541
2022-08-18	88.069	88.403	86.459	87.431	87.431	208,334
2022-08-17	91.410	91.804	87.765	88.342	88.342	363,863
2022-08-16	93.141	93.596	90.377	91.470	91.470	289,849
2022-08-15	95.722	96.572	91.956	92.564	92.564	297,222
2022-08-12	95.661	97.058	94.598	96.542	96.542	367,683
2022-08-11	95.054	96.876	93.960	95.843	95.843	675,698
2022-08-10	89.587	94.173	87.036	92.806	92.806	542,459
2022-08-09	91.531	91.531	86.793	88.373	88.373	531,243
2022-08-08	91.713	93.414	91.531	91.835	91.835	216,533
2022-08-05	93.748	94.416	90.498	90.498	90.498	482,156
2022-08-04	93.839	94.598	92.928	93.748	93.748	253,611
2022-08-03	90.195	94.295	89.618	93.930	93.930	234,907
2022-08-02	90.468	91.136	89.284	90.195	90.195	361,067
2022-08-01	91.106	92.017	90.256	91.106	91.106	589,132
2022-07-29	89.314	91.683	88.737	91.106	91.106	426,391
2022-07-28	87.978	88.980	87.006	88.737	88.737	318,424
2022-07-27	85.639	88.099	85.002	86.976	86.976	294,271
2022-07-26	86.915	88.130	85.336	85.579	85.579	364,156
2022-07-25	94.082	94.082	86.338	86.611	86.611	436,619
2022-07-22	89.132	93.110	86.915	90.590	90.590	891,573
2022-07-21	85.032	89.587	83.362	88.646	88.646	1,095,355
2022-07-20	78.047	80.568	78.047	79.778	79.778	558,564
2022-07-19	74.707	77.804	74.160	77.531	77.531	330,522
2022-07-18	73.917	75.496	73.340	75.466	75.466	304,775
2022-07-15	70.759	73.371	69.301	72.976	72.976	422,947
2022-07-14	71.700	72.551	69.605	70.425	70.425	279,229
2022-07-13	73.431	73.431	69.605	71.063	71.063	298,140
2022-07-12	71.275	73.431	69.210	73.431	73.431	382,461
2022-07-11	72.581	73.279	70.728	71.731	71.731	474,154
2022-07-08	70.060	73.553	69.362	73.340	73.340	593,366
2022-07-07	67.722	71.913	67.692	71.548	71.548	582,737

← NewerPage 18 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.