Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.605	0.628	0.592	0.623	0.623	16,584,675
2025-05-14	0.580	0.618	0.580	0.604	0.604	36,826,808
2025-05-13	0.570	0.579	0.561	0.579	0.579	17,136,007
2025-05-12	0.563	0.575	0.563	0.570	0.570	14,105,378
2025-05-09	0.570	0.579	0.560	0.563	0.563	11,821,325
2025-05-08	0.560	0.574	0.549	0.571	0.571	12,436,512
2025-05-07	0.557	0.567	0.549	0.559	0.559	16,719,654
2025-05-06	0.573	0.573	0.548	0.559	0.559	11,923,618
2025-05-05	0.580	0.587	0.572	0.572	0.572	9,106,570
2025-05-02	0.559	0.579	0.542	0.571	0.571	21,205,741
2025-04-30	0.555	0.564	0.537	0.554	0.554	14,453,382
2025-04-29	0.560	0.566	0.541	0.556	0.556	31,670,667
2025-04-28	0.603	0.603	0.546	0.554	0.554	36,462,672
2025-04-25	0.632	0.635	0.580	0.589	0.589	54,169,059
2025-04-24	0.691	0.704	0.617	0.620	0.620	139,914,797
2025-04-23	0.782	0.827	0.777	0.804	0.804	50,469,832
2025-04-22	0.740	0.783	0.730	0.781	0.781	20,412,881
2025-04-17	0.731	0.744	0.727	0.743	0.743	4,533,924
2025-04-16	0.736	0.747	0.723	0.739	0.739	4,236,590
2025-04-15	0.722	0.755	0.720	0.740	0.740	9,401,956
2025-04-14	0.713	0.735	0.708	0.721	0.721	9,332,044
2025-04-11	0.681	0.718	0.674	0.708	0.708	10,101,130
2025-04-10	0.720	0.740	0.678	0.678	0.678	22,062,400
2025-04-09	0.685	0.692	0.664	0.681	0.681	12,080,150
2025-04-08	0.684	0.722	0.679	0.700	0.700	9,664,665
2025-04-07	0.694	0.715	0.650	0.675	0.675	32,684,971
2025-04-04	0.780	0.788	0.704	0.720	0.720	29,186,391
2025-04-03	0.755	0.791	0.732	0.781	0.781	20,078,211
2025-04-02	0.755	0.769	0.736	0.755	0.755	11,622,020
2025-04-01	0.739	0.765	0.729	0.754	0.754	10,533,320
2025-03-31	0.749	0.750	0.729	0.729	0.729	14,400,400
2025-03-28	0.757	0.768	0.722	0.749	0.749	21,209,830
2025-03-27	0.762	0.780	0.750	0.757	0.757	8,303,902
2025-03-26	0.788	0.790	0.762	0.766	0.766	7,527,707
2025-03-25	0.767	0.786	0.758	0.786	0.786	11,958,720
2025-03-24	0.762	0.774	0.752	0.764	0.764	5,935,457
2025-03-21	0.785	0.792	0.750	0.762	0.762	16,976,910
2025-03-20	0.788	0.795	0.771	0.784	0.784	5,845,207
2025-03-19	0.790	0.800	0.767	0.788	0.788	8,439,684
2025-03-18	0.810	0.820	0.786	0.790	0.790	9,999,057
2025-03-17	0.798	0.812	0.790	0.807	0.807	9,600,090
2025-03-14	0.795	0.810	0.780	0.792	0.792	11,991,750
2025-03-13	0.796	0.803	0.770	0.795	0.795	8,556,786
2025-03-12	0.820	0.830	0.776	0.799	0.799	22,967,461
2025-03-11	0.752	0.824	0.740	0.813	0.813	41,378,352
2025-03-10	0.734	0.755	0.725	0.750	0.750	21,236,350
2025-03-07	0.759	0.759	0.718	0.726	0.726	22,604,359
2025-03-06	0.741	0.775	0.737	0.757	0.757	21,078,760
2025-03-05	0.748	0.770	0.726	0.741	0.741	20,606,100
2025-03-04	0.799	0.799	0.729	0.736	0.736	46,967,461
2025-03-03	0.849	0.849	0.795	0.801	0.801	30,553,750
2025-02-28	0.788	0.866	0.772	0.848	0.848	49,505,770
2025-02-27	0.800	0.824	0.781	0.800	0.800	25,973,430
2025-02-26	0.782	0.808	0.779	0.800	0.800	22,774,939
2025-02-25	0.806	0.817	0.763	0.781	0.781	39,465,969
2025-02-24	0.816	0.832	0.775	0.818	0.818	59,109,391
2025-02-21	0.699	0.805	0.673	0.795	0.795	109,706,898
2025-02-20	0.665	0.750	0.641	0.682	0.682	169,594,703
2025-02-19	0.599	0.608	0.580	0.593	0.593	24,200,699
2025-02-18	0.580	0.604	0.574	0.599	0.599	18,299,150

← NewerPage 7 of 22 · 1,262 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.