Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	66.021	67.813	65.293	67.722	67.722	797,893
2022-07-05	64.746	66.689	63.288	65.353	65.353	491,702
2022-07-04	67.145	68.238	64.564	64.746	64.746	312,214
2022-07-01	63.744	67.358	62.377	67.145	67.145	1,702,805
2022-06-30	65.839	65.839	62.590	63.744	63.744	891,652
2022-06-29	69.544	69.878	65.110	65.991	65.991	743,841
2022-06-28	72.885	72.885	68.360	69.544	69.544	920,882
2022-06-27	70.212	71.852	69.332	70.364	70.364	510,857
2022-06-23	67.601	68.056	65.657	68.056	68.056	578,489
2022-06-22	68.997	69.240	65.900	67.935	67.935	592,672
2022-06-21	70.455	71.457	68.299	69.058	69.058	413,885
2022-06-20	70.364	72.490	69.574	70.455	70.455	277,603
2022-06-17	69.149	71.852	68.846	70.060	70.060	1,089,260
2022-06-16	75.162	75.162	68.208	69.544	69.544	601,309
2022-06-15	75.861	76.590	74.191	75.071	75.071	680,792
2022-06-14	77.501	78.594	74.312	74.950	74.950	554,267
2022-06-13	80.477	80.477	75.618	76.529	76.529	540,605
2022-06-10	81.843	83.089	78.837	79.019	79.019	358,064
2022-06-09	86.095	88.494	82.906	83.058	83.058	579,579
2022-06-08	87.765	89.223	86.854	88.069	88.069	383,472
2022-06-07	90.498	91.197	86.459	88.008	88.008	284,435
2022-06-03	94.143	96.299	90.073	90.498	90.498	343,279
2022-06-02	92.564	93.292	90.681	92.715	92.715	196,687
2022-06-01	96.299	96.299	91.865	92.564	92.564	491,314
2022-05-31	95.600	95.995	93.596	94.295	94.295	1,495,367
2022-05-30	95.661	96.572	94.902	95.631	95.631	293,550
2022-05-27	91.167	96.572	90.741	95.752	95.752	365,947
2022-05-25	91.470	92.928	89.891	89.891	89.891	190,941
2022-05-24	95.691	95.691	90.863	91.440	91.440	294,153
2022-05-23	98.941	99.153	94.052	95.691	95.691	251,138
2022-05-20	92.533	98.941	92.533	96.329	96.329	259,897
2022-05-19	91.106	96.481	89.284	96.481	96.481	251,059
2022-05-18	98.698	99.062	93.809	93.839	93.839	318,204
2022-05-17	94.902	99.093	94.872	97.999	97.999	436,892
2022-05-16	93.748	96.420	93.141	94.902	94.902	705,515
2022-05-13	91.106	94.598	91.106	93.535	93.535	222,526
2022-05-12	89.587	91.045	87.279	90.681	90.681	530,769
2022-05-11	89.921	92.017	89.101	91.136	91.136	318,401
2022-05-10	89.436	90.924	86.368	89.921	89.921	628,794
2022-05-09	95.965	95.965	88.707	88.798	88.798	443,369
2022-05-06	94.537	96.633	94.537	95.965	95.965	462,267
2022-05-05	98.789	100.46	95.114	95.357	95.357	541,672
2022-05-04	96.572	98.121	95.661	97.514	97.514	444,789
2022-05-03	94.203	97.180	93.080	96.117	96.117	971,833
2022-05-02	98.273	98.273	90.863	92.624	92.624	1,671,253
2022-04-29	101.46	102.83	99.214	99.214	99.214	583,432
2022-04-28	101.10	104.29	99.579	101.01	101.01	463,416
2022-04-27	104.77	110.24	100.61	101.25	101.25	693,499
2022-04-26	116.01	118.56	102.80	104.98	104.98	1,353,965
2022-04-25	108.72	111.03	106.59	111.03	111.03	559,861
2022-04-22	114.82	116.10	109.81	110.24	110.24	461,009
2022-04-21	115.19	119.17	114.55	117.56	117.56	796,836
2022-04-20	118.13	118.13	109.93	114.79	114.79	1,894,997
2022-04-19	125.42	125.42	120.96	123.72	123.72	364,594
2022-04-14	125.39	126.94	124.72	125.42	125.42	322,998
2022-04-13	124.51	125.24	120.96	124.54	124.54	352,186
2022-04-12	119.62	123.30	117.34	122.32	122.32	518,954
2022-04-11	121.57	123.14	117.37	120.99	120.99	382,537
2022-04-08	121.11	123.02	119.04	121.47	121.47	277,395
2022-04-07	119.14	123.39	118.59	121.05	121.05	416,019

← NewerPage 19 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.