Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.049	1.056	0.986	0.991	0.991	20,855,877
2025-08-08	1.004	1.041	1.004	1.031	1.031	19,549,089
2025-08-07	0.985	1.028	0.980	1.003	1.003	20,735,078
2025-08-06	1.020	1.020	0.967	0.977	0.977	18,701,761
2025-08-05	0.941	1.017	0.932	1.000	1.000	29,453,669
2025-08-04	0.914	0.949	0.898	0.935	0.935	23,040,623
2025-08-01	0.898	0.916	0.870	0.910	0.910	9,518,052
2025-07-31	0.892	0.939	0.887	0.896	0.896	16,219,248
2025-07-30	0.913	0.947	0.871	0.883	0.883	13,787,262
2025-07-29	0.944	0.963	0.900	0.950	0.950	24,273,400
2025-07-28	0.918	0.954	0.910	0.941	0.941	25,352,718
2025-07-25	0.856	0.916	0.856	0.911	0.911	27,835,811
2025-07-24	0.859	0.870	0.834	0.856	0.856	13,480,132
2025-07-23	0.842	0.880	0.842	0.861	0.861	10,205,464
2025-07-22	0.861	0.876	0.834	0.863	0.863	10,902,984
2025-07-21	0.905	0.925	0.855	0.860	0.860	23,765,079
2025-07-18	0.850	0.932	0.810	0.908	0.908	34,509,577
2025-07-17	0.800	0.945	0.795	0.854	0.854	117,968,561
2025-07-16	0.702	0.716	0.699	0.715	0.715	11,495,715
2025-07-15	0.700	0.715	0.693	0.702	0.702	8,278,772
2025-07-14	0.721	0.729	0.693	0.695	0.695	11,531,876
2025-07-11	0.726	0.743	0.726	0.730	0.730	3,885,157
2025-07-10	0.726	0.756	0.726	0.734	0.734	8,398,404
2025-07-09	0.750	0.756	0.722	0.728	0.728	5,549,807
2025-07-08	0.710	0.748	0.710	0.746	0.746	4,372,420
2025-07-07	0.746	0.756	0.723	0.730	0.730	8,432,049
2025-07-04	0.760	0.770	0.745	0.749	0.749	4,923,687
2025-07-03	0.717	0.770	0.717	0.760	0.760	12,847,904
2025-07-02	0.738	0.740	0.713	0.716	0.716	9,496,510
2025-07-01	0.724	0.739	0.708	0.735	0.735	7,313,223
2025-06-30	0.698	0.728	0.697	0.723	0.723	14,586,202
2025-06-27	0.649	0.697	0.649	0.697	0.697	16,538,899
2025-06-26	0.659	0.672	0.654	0.656	0.656	4,730,445
2025-06-25	0.669	0.676	0.653	0.659	0.659	7,451,776
2025-06-24	0.650	0.675	0.649	0.667	0.667	11,720,060
2025-06-23	0.640	0.644	0.625	0.640	0.640	8,484,685
2025-06-19	0.660	0.660	0.642	0.642	0.642	6,471,701
2025-06-18	0.663	0.685	0.656	0.661	0.661	7,252,437
2025-06-17	0.663	0.676	0.656	0.664	0.664	7,688,817
2025-06-16	0.698	0.698	0.664	0.665	0.665	15,474,395
2025-06-13	0.648	0.701	0.646	0.698	0.698	18,626,102
2025-06-12	0.667	0.680	0.635	0.675	0.675	17,777,888
2025-06-11	0.647	0.679	0.646	0.670	0.670	14,186,352
2025-06-10	0.645	0.650	0.634	0.645	0.645	7,554,567
2025-06-09	0.610	0.642	0.610	0.639	0.639	23,083,748
2025-06-05	0.606	0.615	0.601	0.602	0.602	5,275,552
2025-06-04	0.590	0.609	0.590	0.605	0.605	12,551,170
2025-06-03	0.590	0.598	0.588	0.596	0.596	7,372,675
2025-06-02	0.610	0.615	0.585	0.589	0.589	18,073,031
2025-05-30	0.619	0.627	0.604	0.607	0.607	12,822,791
2025-05-28	0.620	0.628	0.616	0.618	0.618	5,353,180
2025-05-27	0.619	0.628	0.613	0.616	0.616	6,314,652
2025-05-26	0.625	0.631	0.614	0.617	0.617	10,248,510
2025-05-23	0.622	0.649	0.620	0.622	0.622	19,509,394
2025-05-22	0.622	0.643	0.605	0.621	0.621	27,325,300
2025-05-21	0.630	0.633	0.622	0.623	0.623	10,693,891
2025-05-20	0.627	0.640	0.620	0.630	0.630	16,475,553
2025-05-19	0.618	0.634	0.605	0.629	0.629	11,988,426
2025-05-16	0.624	0.633	0.609	0.613	0.613	14,821,362
2025-05-15	0.605	0.628	0.592	0.623	0.623	16,584,675

← NewerPage 6 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.