Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	121.63	122.29	116.89	119.14	119.14	482,156
2022-04-05	120.20	123.57	119.99	121.63	121.63	276,075
2022-04-04	118.98	120.47	115.61	120.20	120.20	272,370
2022-04-01	117.22	119.53	116.37	118.98	118.98	709,022
2022-03-31	117.47	119.04	116.31	116.37	116.37	686,262
2022-03-30	118.50	118.50	113.76	115.89	115.89	424,765
2022-03-29	113.88	118.19	113.46	116.74	116.74	212,628
2022-03-28	110.85	114.43	110.85	113.58	113.58	176,274
2022-03-25	110.85	115.10	110.48	111.88	111.88	152,503
2022-03-24	113.52	114.19	110.24	111.15	111.15	309,119
2022-03-23	114.49	115.16	111.57	113.52	113.52	241,279
2022-03-22	114.43	114.73	110.78	114.49	114.49	393,304
2022-03-21	113.88	116.25	111.51	114.79	114.79	503,109
2022-03-18	108.54	111.45	106.47	111.09	111.09	456,551
2022-03-17	107.20	108.05	105.08	107.57	107.57	368,776
2022-03-16	98.394	105.50	98.091	105.50	105.50	655,424
2022-03-15	97.362	97.362	93.475	96.572	96.572	411,366
2022-03-14	101.07	102.95	98.030	98.151	98.151	516,731
2022-03-11	100.22	102.40	98.455	100.76	100.76	686,864
2022-03-10	102.52	104.35	98.637	99.366	99.366	601,994
2022-03-09	98.698	103.56	98.030	102.59	102.59	373,672
2022-03-08	92.806	98.455	91.106	96.329	96.329	600,410
2022-03-07	89.101	95.236	85.943	93.171	93.171	915,429
2022-03-04	97.301	97.726	89.830	90.802	90.802	557,672
2022-03-03	98.273	99.791	96.451	97.301	97.301	426,358
2022-03-02	94.750	99.123	92.624	98.759	98.759	372,194
2022-03-01	98.030	98.334	95.357	95.600	95.600	533,202
2022-02-28	93.292	98.334	92.381	98.334	98.334	560,408
2022-02-25	96.086	97.605	94.082	96.086	96.086	439,026
2022-02-24	94.143	95.722	90.559	94.993	94.993	903,262
2022-02-23	96.815	98.880	95.722	97.180	97.180	532,488
2022-02-22	94.446	100.03	93.718	97.058	97.058	844,468
2022-02-21	103.25	104.10	97.908	97.908	97.908	1,094,058
2022-02-18	108.42	109.69	103.13	103.19	103.19	458,526
2022-02-17	110.24	111.27	107.57	108.72	108.72	382,418
2022-02-16	112.79	113.27	108.54	110.06	110.06	396,696
2022-02-15	109.08	113.03	108.48	112.30	112.30	310,877
2022-02-14	108.78	109.63	104.59	109.21	109.21	595,115
2022-02-11	112.61	112.67	110.24	111.76	111.76	581,683
2022-02-10	114.67	116.80	111.27	114.79	114.79	447,143
2022-02-09	112.36	113.94	109.87	113.94	113.94	513,936
2022-02-08	110.48	116.31	105.44	110.54	110.54	535,965
2022-02-07	111.88	113.34	108.17	112.42	112.42	491,524
2022-02-04	110.85	112.73	108.72	110.42	110.42	336,631
2022-02-03	117.34	117.34	109.27	109.63	109.63	367,768
2022-02-02	115.16	118.68	114.19	117.34	117.34	601,447
2022-02-01	110.60	113.52	110.06	113.27	113.27	530,858
2022-01-31	108.11	110.18	107.02	108.66	108.66	715,542
2022-01-28	107.57	108.11	105.08	106.23	106.23	819,119
2022-01-27	105.01	108.36	103.62	107.20	107.20	672,468
2022-01-26	107.14	111.94	106.90	108.36	108.36	613,410
2022-01-25	108.84	110.42	105.56	105.99	105.99	1,262,716
2022-01-24	117.10	117.28	105.01	106.72	106.72	904,250
2022-01-21	121.47	121.47	115.34	117.89	117.89	1,557,850
2022-01-20	122.81	126.52	120.75	126.52	126.52	245,471
2022-01-19	120.87	124.39	119.11	122.51	122.51	333,549
2022-01-18	126.64	126.64	120.38	121.78	121.78	273,022
2022-01-17	126.09	128.52	125.30	127.37	127.37	142,246
2022-01-14	125.48	128.95	124.21	126.03	126.03	269,334
2022-01-13	128.16	130.34	125.97	126.64	126.64	269,087

← NewerPage 20 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.