Viaplay Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.322 | 1.370 | 1.322 | 1.328 | 1.328 | 5,318,269 |
| 2026-07-24 | 1.308 | 1.330 | 1.286 | 1.318 | 1.318 | 5,830,145 |
| 2026-07-23 | 1.361 | 1.361 | 1.297 | 1.308 | 1.308 | 6,084,668 |
| 2026-07-22 | 1.286 | 1.388 | 1.272 | 1.367 | 1.367 | 10,800,420 |
| 2026-07-21 | 1.364 | 1.407 | 1.268 | 1.292 | 1.292 | 26,630,197 |
| 2026-07-20 | 1.388 | 1.422 | 1.310 | 1.310 | 1.310 | 14,326,213 |
| 2026-07-17 | 1.277 | 1.434 | 1.268 | 1.385 | 1.385 | 34,495,825 |
| 2026-07-16 | 1.205 | 1.212 | 1.178 | 1.204 | 1.204 | 8,531,859 |
| 2026-07-15 | 1.218 | 1.218 | 1.186 | 1.201 | 1.201 | 8,424,405 |
| 2026-07-14 | 1.222 | 1.242 | 1.203 | 1.218 | 1.218 | 2,748,723 |
| 2026-07-13 | 1.207 | 1.250 | 1.182 | 1.226 | 1.226 | 7,028,596 |
| 2026-07-10 | 1.261 | 1.261 | 1.207 | 1.219 | 1.219 | 5,817,469 |
| 2026-07-09 | 1.245 | 1.289 | 1.236 | 1.266 | 1.266 | 5,550,890 |
| 2026-07-08 | 1.220 | 1.264 | 1.200 | 1.230 | 1.230 | 5,550,172 |
| 2026-07-07 | 1.262 | 1.265 | 1.210 | 1.223 | 1.223 | 9,265,719 |
| 2026-07-06 | 1.273 | 1.290 | 1.252 | 1.262 | 1.262 | 4,467,797 |
| 2026-07-03 | 1.276 | 1.319 | 1.251 | 1.272 | 1.272 | 8,885,619 |
| 2026-07-02 | 1.335 | 1.343 | 1.261 | 1.274 | 1.274 | 15,213,486 |
| 2026-07-01 | 1.233 | 1.289 | 1.221 | 1.268 | 1.268 | 7,951,658 |
| 2026-06-30 | 1.197 | 1.235 | 1.191 | 1.222 | 1.222 | 4,740,635 |
| 2026-06-29 | 1.217 | 1.238 | 1.195 | 1.198 | 1.198 | 5,893,356 |
| 2026-06-26 | 1.180 | 1.232 | 1.164 | 1.216 | 1.216 | 12,347,859 |
| 2026-06-25 | 1.260 | 1.267 | 1.187 | 1.187 | 1.187 | 13,517,788 |
| 2026-06-24 | 1.292 | 1.293 | 1.239 | 1.250 | 1.250 | 10,206,769 |
| 2026-06-23 | 1.290 | 1.310 | 1.263 | 1.293 | 1.293 | 8,003,697 |
| 2026-06-22 | 1.320 | 1.344 | 1.292 | 1.310 | 1.310 | 4,338,471 |
| 2026-06-18 | 1.321 | 1.335 | 1.295 | 1.311 | 1.311 | 5,858,853 |
| 2026-06-17 | 1.346 | 1.350 | 1.294 | 1.320 | 1.320 | 8,946,666 |
| 2026-06-16 | 1.434 | 1.449 | 1.320 | 1.344 | 1.344 | 16,241,340 |
| 2026-06-15 | 1.495 | 1.520 | 1.417 | 1.425 | 1.425 | 8,269,996 |
| 2026-06-12 | 1.487 | 1.489 | 1.448 | 1.483 | 1.483 | 3,449,153 |
| 2026-06-11 | 1.479 | 1.489 | 1.452 | 1.460 | 1.460 | 3,747,537 |
| 2026-06-10 | 1.532 | 1.542 | 1.462 | 1.471 | 1.471 | 8,244,173 |
| 2026-06-09 | 1.610 | 1.615 | 1.529 | 1.536 | 1.536 | 4,963,650 |
| 2026-06-08 | 1.541 | 1.613 | 1.521 | 1.604 | 1.604 | 5,674,517 |
| 2026-06-05 | 1.624 | 1.625 | 1.552 | 1.560 | 1.560 | 7,374,104 |
| 2026-06-04 | 1.689 | 1.689 | 1.579 | 1.620 | 1.620 | 12,149,474 |
| 2026-06-03 | 1.718 | 1.721 | 1.673 | 1.692 | 1.692 | 4,474,979 |
| 2026-06-02 | 1.713 | 1.750 | 1.696 | 1.719 | 1.719 | 6,072,299 |
| 2026-06-01 | 1.770 | 1.800 | 1.709 | 1.709 | 1.709 | 16,016,861 |
| 2026-05-29 | 1.750 | 1.775 | 1.726 | 1.748 | 1.748 | 28,940,431 |
| 2026-05-28 | 1.730 | 1.750 | 1.688 | 1.740 | 1.740 | 8,243,594 |
| 2026-05-27 | 1.690 | 1.750 | 1.665 | 1.734 | 1.734 | 11,216,397 |
| 2026-05-26 | 1.624 | 1.746 | 1.622 | 1.693 | 1.693 | 28,920,043 |
| 2026-05-25 | 1.620 | 1.655 | 1.593 | 1.625 | 1.625 | 8,796,248 |
| 2026-05-22 | 1.645 | 1.672 | 1.603 | 1.611 | 1.611 | 10,982,983 |
| 2026-05-21 | 1.599 | 1.662 | 1.572 | 1.633 | 1.633 | 14,238,262 |
| 2026-05-20 | 1.590 | 1.615 | 1.537 | 1.599 | 1.599 | 15,543,679 |
| 2026-05-19 | 1.559 | 1.629 | 1.557 | 1.590 | 1.590 | 15,629,637 |
| 2026-05-18 | 1.510 | 1.595 | 1.490 | 1.561 | 1.561 | 23,174,627 |
| 2026-05-15 | 1.428 | 1.510 | 1.428 | 1.510 | 1.510 | 16,011,678 |
| 2026-05-13 | 1.380 | 1.465 | 1.380 | 1.426 | 1.426 | 10,619,633 |
| 2026-05-12 | 1.436 | 1.465 | 1.368 | 1.374 | 1.374 | 13,747,913 |
| 2026-05-11 | 1.456 | 1.515 | 1.426 | 1.443 | 1.443 | 14,106,108 |
| 2026-05-08 | 1.503 | 1.504 | 1.444 | 1.467 | 1.467 | 8,640,033 |
| 2026-05-07 | 1.478 | 1.517 | 1.456 | 1.509 | 1.509 | 6,614,355 |
| 2026-05-06 | 1.427 | 1.500 | 1.417 | 1.476 | 1.476 | 11,591,537 |
| 2026-05-05 | 1.494 | 1.514 | 1.410 | 1.424 | 1.424 | 8,710,555 |
| 2026-05-04 | 1.462 | 1.535 | 1.430 | 1.494 | 1.494 | 14,832,838 |
| 2026-04-30 | 1.412 | 1.457 | 1.290 | 1.457 | 1.457 | 24,226,188 |
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.