Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.593	0.610	0.580	0.582	0.582	15,828,240
2025-02-13	0.581	0.596	0.579	0.590	0.590	17,167,789
2025-02-12	0.588	0.596	0.582	0.583	0.583	21,884,600
2025-02-11	0.589	0.596	0.573	0.588	0.588	18,505,980
2025-02-10	0.624	0.633	0.585	0.588	0.588	29,491,381
2025-02-07	0.632	0.632	0.608	0.624	0.624	13,390,960
2025-02-06	0.608	0.635	0.601	0.632	0.632	23,710,740
2025-02-05	0.611	0.611	0.590	0.601	0.601	10,480,380
2025-02-04	0.603	0.612	0.593	0.608	0.608	9,033,136
2025-02-03	0.592	0.603	0.580	0.602	0.602	22,482,391
2025-01-31	0.610	0.621	0.600	0.606	0.606	26,312,141
2025-01-30	0.629	0.633	0.615	0.628	0.628	10,730,930
2025-01-29	0.641	0.655	0.621	0.629	0.629	28,519,539
2025-01-28	0.670	0.693	0.637	0.640	0.640	34,056,406
2025-01-27	0.632	0.680	0.623	0.670	0.670	28,765,311
2025-01-24	0.617	0.659	0.614	0.640	0.640	26,672,420
2025-01-23	0.604	0.618	0.598	0.612	0.612	15,462,850
2025-01-22	0.600	0.610	0.585	0.604	0.604	18,316,740
2025-01-21	0.574	0.595	0.566	0.588	0.588	15,695,860
2025-01-20	0.598	0.609	0.574	0.574	0.574	20,964,570
2025-01-17	0.598	0.604	0.587	0.595	0.595	19,904,240
2025-01-16	0.621	0.627	0.593	0.596	0.596	26,847,189
2025-01-15	0.590	0.635	0.590	0.621	0.621	21,797,619
2025-01-14	0.598	0.610	0.589	0.594	0.594	13,812,540
2025-01-13	0.610	0.618	0.591	0.596	0.596	17,412,529
2025-01-10	0.621	0.628	0.600	0.608	0.608	26,399,891
2025-01-09	0.635	0.637	0.617	0.618	0.618	27,307,449
2025-01-08	0.660	0.664	0.633	0.638	0.638	26,291,920
2025-01-07	0.679	0.693	0.656	0.656	0.656	21,694,529
2025-01-03	0.690	0.695	0.671	0.679	0.679	12,386,830
2025-01-02	0.687	0.713	0.672	0.690	0.690	25,991,221
2024-12-30	0.688	0.694	0.666	0.678	0.678	15,733,020
2024-12-27	0.648	0.695	0.648	0.687	0.687	32,400,020
2024-12-23	0.637	0.658	0.619	0.648	0.648	18,665,221
2024-12-20	0.620	0.638	0.606	0.634	0.634	30,825,680
2024-12-19	0.661	0.665	0.635	0.635	0.635	20,195,539
2024-12-18	0.678	0.684	0.653	0.667	0.667	25,002,180
2024-12-17	0.672	0.683	0.638	0.681	0.681	35,570,152
2024-12-16	0.674	0.699	0.666	0.672	0.672	23,335,471
2024-12-13	0.685	0.704	0.669	0.671	0.671	21,926,840
2024-12-12	0.693	0.697	0.671	0.686	0.686	12,048,660
2024-12-11	0.673	0.694	0.670	0.690	0.690	13,824,270
2024-12-10	0.690	0.691	0.667	0.670	0.670	14,068,610
2024-12-09	0.701	0.705	0.688	0.690	0.690	10,802,010
2024-12-06	0.689	0.736	0.681	0.701	0.701	27,802,660
2024-12-05	0.700	0.707	0.691	0.695	0.695	8,932,808
2024-12-04	0.671	0.703	0.671	0.700	0.700	23,690,510
2024-12-03	0.698	0.701	0.667	0.670	0.670	16,793,650
2024-12-02	0.680	0.705	0.671	0.700	0.700	14,693,040
2024-11-29	0.700	0.700	0.675	0.675	0.675	7,868,038
2024-11-28	0.700	0.732	0.671	0.684	0.684	33,441,090
2024-11-27	0.680	0.711	0.676	0.699	0.699	11,388,740
2024-11-26	0.698	0.700	0.678	0.680	0.680	8,528,001
2024-11-25	0.679	0.698	0.662	0.696	0.696	17,392,641
2024-11-22	0.663	0.680	0.652	0.662	0.662	9,340,786
2024-11-21	0.663	0.664	0.645	0.662	0.662	6,152,266
2024-11-20	0.668	0.680	0.654	0.664	0.664	5,335,815
2024-11-19	0.661	0.695	0.660	0.667	0.667	14,532,410
2024-11-18	0.701	0.713	0.650	0.666	0.666	22,179,689
2024-11-15	0.668	0.725	0.647	0.690	0.690	22,036,840

← NewerPage 8 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.