Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.000	1.020	0.959	0.964	0.964	25,745,935
2025-10-31	1.023	1.034	1.001	1.001	1.001	7,886,901
2025-10-30	1.018	1.033	1.010	1.021	1.021	9,933,146
2025-10-29	1.060	1.060	1.012	1.019	1.019	11,883,824
2025-10-28	1.060	1.075	1.033	1.045	1.045	8,150,333
2025-10-27	0.980	1.088	0.980	1.056	1.056	29,551,518
2025-10-24	0.996	1.023	0.980	0.985	0.985	20,743,757
2025-10-23	1.060	1.088	0.990	0.998	0.998	40,222,226
2025-10-22	1.131	1.158	1.016	1.051	1.051	87,981,903
2025-10-21	1.300	1.355	1.271	1.271	1.271	14,865,704
2025-10-20	1.286	1.310	1.280	1.289	1.289	8,001,912
2025-10-17	1.322	1.328	1.271	1.289	1.289	7,258,658
2025-10-16	1.318	1.348	1.305	1.329	1.329	5,994,636
2025-10-15	1.308	1.328	1.301	1.315	1.315	5,743,069
2025-10-14	1.327	1.328	1.267	1.292	1.292	18,615,024
2025-10-13	1.353	1.367	1.323	1.333	1.333	6,042,291
2025-10-10	1.389	1.420	1.347	1.353	1.353	11,588,458
2025-10-09	1.372	1.425	1.371	1.383	1.383	15,920,535
2025-10-08	1.298	1.380	1.295	1.361	1.361	14,156,993
2025-10-07	1.297	1.322	1.282	1.293	1.293	6,623,655
2025-10-06	1.300	1.318	1.266	1.297	1.297	12,410,648
2025-10-03	1.275	1.307	1.274	1.301	1.301	9,646,979
2025-10-02	1.317	1.334	1.271	1.277	1.277	13,475,906
2025-10-01	1.309	1.326	1.280	1.316	1.316	13,753,984
2025-09-30	1.300	1.385	1.286	1.310	1.310	25,674,386
2025-09-29	1.310	1.332	1.255	1.294	1.294	16,083,084
2025-09-26	1.330	1.336	1.285	1.302	1.302	11,604,708
2025-09-25	1.328	1.342	1.283	1.336	1.336	12,516,590
2025-09-24	1.322	1.356	1.244	1.328	1.328	29,296,940
2025-09-23	1.314	1.370	1.307	1.319	1.319	27,793,801
2025-09-22	1.534	1.578	1.288	1.316	1.316	89,360,201
2025-09-19	1.592	1.688	1.481	1.533	1.533	56,624,571
2025-09-18	1.555	1.619	1.542	1.582	1.582	30,728,771
2025-09-17	1.525	1.556	1.487	1.531	1.531	28,691,682
2025-09-16	1.428	1.522	1.427	1.518	1.518	34,962,914
2025-09-15	1.411	1.479	1.411	1.436	1.436	19,997,546
2025-09-12	1.440	1.451	1.375	1.407	1.407	14,465,969
2025-09-11	1.410	1.465	1.388	1.433	1.433	18,109,009
2025-09-10	1.476	1.513	1.393	1.410	1.410	31,521,913
2025-09-09	1.351	1.495	1.339	1.477	1.477	34,716,767
2025-09-08	1.364	1.389	1.325	1.352	1.352	13,208,321
2025-09-05	1.311	1.380	1.311	1.359	1.359	13,153,346
2025-09-04	1.300	1.357	1.272	1.311	1.311	17,788,093
2025-09-03	1.362	1.408	1.302	1.302	1.302	23,023,160
2025-09-02	1.405	1.480	1.325	1.341	1.341	49,235,080
2025-09-01	1.340	1.409	1.340	1.399	1.399	29,990,421
2025-08-29	1.250	1.374	1.230	1.332	1.332	44,415,552
2025-08-28	1.299	1.328	1.260	1.262	1.262	20,338,840
2025-08-27	1.330	1.376	1.282	1.300	1.300	31,240,388
2025-08-26	1.320	1.340	1.274	1.324	1.324	32,174,438
2025-08-25	1.220	1.340	1.220	1.320	1.320	48,524,187
2025-08-22	1.220	1.241	1.163	1.207	1.207	29,131,124
2025-08-21	1.101	1.226	1.092	1.215	1.215	30,414,196
2025-08-20	1.100	1.114	1.060	1.103	1.103	16,678,956
2025-08-19	1.025	1.125	1.025	1.120	1.120	35,435,724
2025-08-18	1.002	1.033	0.991	1.027	1.027	9,443,978
2025-08-15	0.987	1.023	0.987	0.999	0.999	15,951,506
2025-08-14	0.958	1.007	0.933	0.984	0.984	22,629,883
2025-08-13	0.959	0.980	0.950	0.955	0.955	9,603,902
2025-08-12	0.991	1.003	0.950	0.952	0.952	14,025,043

← NewerPage 5 of 22 · 1,261 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.