Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	129.98	130.58	126.33	126.94	126.94	416,015
2022-01-11	124.63	128.09	124.63	128.09	128.09	714,686
2022-01-10	134.84	134.84	123.96	124.09	124.09	403,891
2022-01-07	142.73	142.79	132.47	132.77	132.77	730,241
2022-01-05	139.76	143.40	139.70	142.85	142.85	172,102
2022-01-04	143.40	144.86	139.03	139.70	139.70	465,550
2022-01-03	142.43	143.70	141.21	142.55	142.55	184,124
2021-12-30	140.55	143.28	140.24	142.49	142.49	315,395
2021-12-29	142.25	142.98	140.00	140.61	140.61	130,862
2021-12-28	142.00	144.98	142.00	142.73	142.73	172,033
2021-12-27	139.33	143.70	139.33	142.49	142.49	153,389
2021-12-23	140.24	141.52	139.21	140.00	140.00	164,239
2021-12-22	136.42	140.36	136.23	140.30	140.30	228,153
2021-12-21	131.80	136.54	131.80	136.05	136.05	323,891
2021-12-20	132.47	133.26	129.37	131.86	131.86	620,648
2021-12-17	130.65	135.44	128.64	135.14	135.14	905,992
2021-12-16	133.56	135.69	130.89	131.31	131.31	432,002
2021-12-15	129.55	134.17	129.43	132.16	132.16	581,374
2021-12-14	136.72	137.45	131.19	131.31	131.31	1,142,177
2021-12-13	138.78	142.13	136.17	136.29	136.29	633,684
2021-12-10	140.85	141.82	137.08	137.45	137.45	404,688
2021-12-09	143.64	145.04	140.30	141.21	141.21	906,394
2021-12-08	139.63	144.13	139.21	143.16	143.16	555,370
2021-12-07	134.65	140.79	134.65	139.70	139.70	1,090,986
2021-12-06	132.77	134.84	130.58	134.23	134.23	388,329
2021-12-03	133.93	134.59	129.98	132.10	132.10	389,155
2021-12-02	137.45	137.45	129.25	133.93	133.93	612,587
2021-12-01	136.36	138.66	134.65	137.69	137.69	419,137
2021-11-30	134.23	137.75	131.92	136.23	136.23	993,665
2021-11-29	134.05	136.84	133.62	134.59	134.59	285,667
2021-11-26	133.01	134.78	128.76	134.05	134.05	670,192
2021-11-25	136.96	139.15	135.44	135.99	135.99	260,091
2021-11-24	137.57	139.27	134.84	136.66	136.66	413,203
2021-11-23	143.04	143.04	137.63	137.63	137.63	439,296
2021-11-22	147.77	148.56	143.04	143.70	143.70	315,464
2021-11-19	150.45	151.78	148.20	148.93	148.93	382,188
2021-11-18	151.84	152.60	149.53	150.93	150.93	361,719
2021-11-17	151.84	154.42	149.47	149.66	149.66	956,531
2021-11-16	155.49	155.49	152.15	152.15	152.15	188,543
2021-11-15	155.03	155.34	152.91	154.88	154.88	147,781
2021-11-12	153.06	157.46	150.93	155.18	155.18	403,137
2021-11-11	153.06	153.21	150.87	152.60	152.60	170,120
2021-11-10	158.07	158.07	151.99	153.06	153.06	333,693
2021-11-09	156.25	157.92	155.18	156.55	156.55	260,895
2021-11-08	156.25	156.85	154.27	156.25	156.25	220,063
2021-11-05	155.64	158.68	155.18	157.46	157.46	128,146
2021-11-04	153.06	156.40	151.99	155.79	155.79	174,713
2021-11-03	153.67	154.58	151.99	152.75	152.75	309,468
2021-11-02	152.91	153.67	149.60	153.51	153.51	503,813
2021-11-01	150.93	154.42	150.57	152.91	152.91	222,128
2021-10-29	150.63	152.60	148.08	150.87	150.87	495,838
2021-10-28	152.45	152.45	149.05	151.48	151.48	756,581
2021-10-27	156.85	157.01	149.23	150.14	150.14	758,547
2021-10-26	153.97	162.47	153.51	156.25	156.25	502,513
2021-10-25	157.92	158.52	152.91	153.97	153.97	312,296
2021-10-22	158.22	158.37	155.79	157.92	157.92	249,248
2021-10-21	155.79	160.04	154.42	157.01	157.01	719,404

← NewerPage 21 of 21 · 1,257 trading days

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.