Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.180	1.233	1.157	1.219	1.219	15,204,761
2026-01-30	1.175	1.227	1.170	1.210	1.210	16,749,659
2026-01-29	1.174	1.192	1.114	1.175	1.175	15,883,991
2026-01-28	1.140	1.185	1.132	1.170	1.170	18,036,415
2026-01-27	1.100	1.145	1.080	1.135	1.135	21,893,895
2026-01-26	1.046	1.099	1.022	1.087	1.087	12,000,441
2026-01-23	1.047	1.053	1.033	1.046	1.046	5,295,929
2026-01-22	1.041	1.080	1.035	1.047	1.047	14,225,630
2026-01-21	1.029	1.040	0.992	1.040	1.040	9,485,523
2026-01-20	0.963	1.035	0.954	1.028	1.028	15,557,320
2026-01-19	0.970	0.976	0.940	0.968	0.968	9,947,813
2026-01-16	1.025	1.042	0.967	0.982	0.982	13,133,062
2026-01-15	0.980	1.025	0.970	1.018	1.018	17,350,966
2026-01-14	0.937	1.000	0.937	0.975	0.975	18,026,903
2026-01-13	0.898	0.950	0.894	0.935	0.935	9,328,580
2026-01-12	0.907	0.915	0.892	0.899	0.899	6,484,114
2026-01-09	0.912	0.917	0.882	0.907	0.907	10,834,797
2026-01-08	0.934	0.934	0.906	0.913	0.913	6,359,228
2026-01-07	0.921	0.947	0.920	0.930	0.930	6,207,159
2026-01-05	0.920	0.933	0.912	0.921	0.921	3,773,161
2026-01-02	0.903	0.926	0.899	0.922	0.922	7,747,239
2025-12-30	0.900	0.915	0.892	0.905	0.905	4,918,472
2025-12-29	0.906	0.919	0.895	0.904	0.904	7,299,011
2025-12-23	0.898	0.949	0.898	0.906	0.906	10,467,432
2025-12-22	0.877	0.912	0.870	0.912	0.912	10,172,400
2025-12-19	0.890	0.890	0.870	0.876	0.876	7,765,179
2025-12-18	0.912	0.912	0.885	0.890	0.890	4,732,472
2025-12-17	0.900	0.914	0.865	0.912	0.912	14,279,492
2025-12-16	0.920	0.924	0.894	0.897	0.897	6,023,508
2025-12-15	0.940	0.948	0.906	0.914	0.914	6,246,782
2025-12-12	0.939	0.944	0.930	0.938	0.938	7,028,412
2025-12-11	0.903	0.930	0.900	0.920	0.920	6,328,343
2025-12-10	0.922	0.933	0.908	0.921	0.921	5,100,815
2025-12-09	0.905	0.929	0.904	0.929	0.929	6,243,492
2025-12-08	0.900	0.907	0.886	0.905	0.905	7,408,118
2025-12-05	0.901	0.919	0.887	0.894	0.894	10,404,290
2025-12-04	0.899	0.913	0.892	0.897	0.897	4,231,846
2025-12-03	0.917	0.926	0.892	0.899	0.899	4,897,629
2025-12-02	0.929	0.929	0.904	0.915	0.915	4,440,211
2025-12-01	0.950	0.953	0.900	0.932	0.932	10,989,697
2025-11-28	0.966	0.966	0.939	0.961	0.961	9,241,333
2025-11-27	0.951	1.004	0.950	0.956	0.956	11,921,124
2025-11-26	0.940	0.955	0.924	0.951	0.951	7,637,590
2025-11-25	0.908	0.945	0.908	0.940	0.940	8,779,562
2025-11-24	0.898	0.908	0.885	0.903	0.903	7,990,502
2025-11-21	0.891	0.900	0.871	0.898	0.898	8,079,918
2025-11-20	0.898	0.910	0.892	0.896	0.896	5,673,754
2025-11-19	0.888	0.910	0.873	0.896	0.896	6,501,092
2025-11-18	0.880	0.890	0.866	0.889	0.889	7,774,636
2025-11-17	0.916	0.925	0.886	0.888	0.888	8,402,241
2025-11-14	0.927	0.930	0.897	0.918	0.918	9,615,019
2025-11-13	0.929	0.946	0.918	0.932	0.932	10,836,875
2025-11-12	0.947	0.948	0.924	0.929	0.929	11,512,001
2025-11-11	0.984	0.995	0.942	0.954	0.954	8,020,602
2025-11-10	0.940	0.986	0.940	0.984	0.984	8,154,930
2025-11-07	0.925	0.949	0.922	0.933	0.933	6,736,701
2025-11-06	0.939	0.949	0.912	0.925	0.925	9,956,731
2025-11-05	0.960	0.960	0.925	0.938	0.938	16,396,376
2025-11-04	0.960	0.979	0.946	0.960	0.960	13,724,094
2025-11-03	1.000	1.020	0.959	0.964	0.964	25,745,935

← NewerPage 4 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.