Viaplay Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.492 | 1.540 | 1.418 | 1.430 | 1.430 | 16,611,918 |
| 2026-04-28 | 1.495 | 1.500 | 1.430 | 1.492 | 1.492 | 30,317,476 |
| 2026-04-27 | 1.553 | 1.628 | 1.514 | 1.602 | 1.602 | 35,293,919 |
| 2026-04-24 | 1.438 | 1.600 | 1.410 | 1.553 | 1.553 | 52,775,518 |
| 2026-04-23 | 1.301 | 1.469 | 1.277 | 1.437 | 1.437 | 62,339,641 |
| 2026-04-22 | 1.283 | 1.375 | 1.274 | 1.351 | 1.351 | 23,377,603 |
| 2026-04-21 | 1.286 | 1.316 | 1.268 | 1.280 | 1.280 | 10,107,200 |
| 2026-04-20 | 1.250 | 1.285 | 1.241 | 1.280 | 1.280 | 5,979,622 |
| 2026-04-17 | 1.231 | 1.297 | 1.230 | 1.248 | 1.248 | 13,953,657 |
| 2026-04-16 | 1.215 | 1.239 | 1.205 | 1.228 | 1.228 | 4,486,597 |
| 2026-04-15 | 1.203 | 1.233 | 1.195 | 1.214 | 1.214 | 5,556,564 |
| 2026-04-14 | 1.184 | 1.235 | 1.174 | 1.201 | 1.201 | 11,814,372 |
| 2026-04-13 | 1.186 | 1.200 | 1.171 | 1.183 | 1.183 | 7,407,659 |
| 2026-04-10 | 1.160 | 1.224 | 1.153 | 1.198 | 1.198 | 13,831,468 |
| 2026-04-09 | 1.250 | 1.251 | 1.142 | 1.142 | 1.142 | 31,841,388 |
| 2026-04-08 | 1.294 | 1.299 | 1.221 | 1.249 | 1.249 | 18,157,172 |
| 2026-04-07 | 1.235 | 1.300 | 1.215 | 1.222 | 1.222 | 14,632,045 |
| 2026-04-02 | 1.271 | 1.271 | 1.225 | 1.225 | 1.225 | 5,756,888 |
| 2026-04-01 | 1.302 | 1.319 | 1.271 | 1.274 | 1.274 | 13,162,210 |
| 2026-03-31 | 1.282 | 1.313 | 1.262 | 1.267 | 1.267 | 12,770,141 |
| 2026-03-30 | 1.445 | 1.445 | 1.200 | 1.282 | 1.282 | 46,696,643 |
| 2026-03-27 | 1.420 | 1.480 | 1.401 | 1.450 | 1.450 | 11,780,125 |
| 2026-03-26 | 1.415 | 1.420 | 1.376 | 1.420 | 1.420 | 11,353,860 |
| 2026-03-25 | 1.391 | 1.446 | 1.382 | 1.428 | 1.428 | 17,823,307 |
| 2026-03-24 | 1.363 | 1.412 | 1.341 | 1.359 | 1.359 | 19,636,299 |
| 2026-03-23 | 1.285 | 1.380 | 1.250 | 1.359 | 1.359 | 17,841,583 |
| 2026-03-20 | 1.346 | 1.379 | 1.313 | 1.322 | 1.322 | 13,710,141 |
| 2026-03-19 | 1.370 | 1.376 | 1.330 | 1.335 | 1.335 | 22,580,924 |
| 2026-03-18 | 1.458 | 1.458 | 1.384 | 1.405 | 1.405 | 23,820,587 |
| 2026-03-17 | 1.510 | 1.560 | 1.270 | 1.454 | 1.454 | 123,299,755 |
| 2026-03-16 | 1.341 | 1.413 | 1.323 | 1.370 | 1.370 | 15,967,204 |
| 2026-03-13 | 1.412 | 1.412 | 1.330 | 1.341 | 1.341 | 21,601,058 |
| 2026-03-12 | 1.350 | 1.426 | 1.323 | 1.420 | 1.420 | 23,408,688 |
| 2026-03-11 | 1.354 | 1.354 | 1.300 | 1.325 | 1.325 | 14,751,953 |
| 2026-03-10 | 1.355 | 1.376 | 1.341 | 1.354 | 1.354 | 13,434,550 |
| 2026-03-09 | 1.253 | 1.353 | 1.232 | 1.336 | 1.336 | 19,547,490 |
| 2026-03-06 | 1.337 | 1.358 | 1.280 | 1.280 | 1.280 | 10,641,845 |
| 2026-03-05 | 1.312 | 1.354 | 1.286 | 1.329 | 1.329 | 8,846,804 |
| 2026-03-04 | 1.223 | 1.348 | 1.210 | 1.336 | 1.336 | 18,541,937 |
| 2026-03-03 | 1.280 | 1.293 | 1.212 | 1.223 | 1.223 | 15,950,059 |
| 2026-03-02 | 1.330 | 1.330 | 1.262 | 1.311 | 1.311 | 16,702,717 |
| 2026-02-27 | 1.251 | 1.360 | 1.251 | 1.350 | 1.350 | 27,395,397 |
| 2026-02-26 | 1.216 | 1.243 | 1.191 | 1.229 | 1.229 | 12,309,656 |
| 2026-02-25 | 1.310 | 1.331 | 1.206 | 1.216 | 1.216 | 24,844,864 |
| 2026-02-24 | 1.282 | 1.393 | 1.282 | 1.310 | 1.310 | 40,473,633 |
| 2026-02-23 | 1.230 | 1.255 | 1.181 | 1.200 | 1.200 | 21,554,813 |
| 2026-02-20 | 1.080 | 1.274 | 1.060 | 1.250 | 1.250 | 46,193,045 |
| 2026-02-19 | 1.000 | 1.205 | 0.874 | 1.080 | 1.080 | 133,323,052 |
| 2026-02-18 | 1.135 | 1.163 | 1.133 | 1.150 | 1.150 | 9,048,873 |
| 2026-02-17 | 1.170 | 1.173 | 1.091 | 1.124 | 1.124 | 20,981,021 |
| 2026-02-16 | 1.223 | 1.224 | 1.170 | 1.174 | 1.174 | 13,183,712 |
| 2026-02-13 | 1.237 | 1.237 | 1.199 | 1.224 | 1.224 | 6,779,522 |
| 2026-02-12 | 1.240 | 1.254 | 1.216 | 1.239 | 1.239 | 8,257,014 |
| 2026-02-11 | 1.282 | 1.287 | 1.221 | 1.239 | 1.239 | 9,847,158 |
| 2026-02-10 | 1.255 | 1.288 | 1.237 | 1.288 | 1.288 | 10,459,014 |
| 2026-02-09 | 1.248 | 1.269 | 1.225 | 1.250 | 1.250 | 13,204,251 |
| 2026-02-06 | 1.196 | 1.248 | 1.180 | 1.243 | 1.243 | 9,683,249 |
| 2026-02-05 | 1.201 | 1.210 | 1.180 | 1.195 | 1.195 | 8,017,492 |
| 2026-02-04 | 1.185 | 1.209 | 1.156 | 1.199 | 1.199 | 8,353,889 |
| 2026-02-03 | 1.210 | 1.223 | 1.162 | 1.185 | 1.185 | 14,641,930 |
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.