Viaplay Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.635	0.668	0.626	0.659	0.659	14,390,530
2024-11-13	0.631	0.659	0.626	0.635	0.635	15,447,740
2024-11-12	0.649	0.656	0.633	0.641	0.641	14,780,710
2024-11-11	0.690	0.701	0.647	0.649	0.649	23,861,580
2024-11-08	0.685	0.698	0.678	0.682	0.682	12,855,220
2024-11-07	0.663	0.693	0.640	0.684	0.684	17,500,420
2024-11-06	0.680	0.687	0.624	0.663	0.663	32,717,920
2024-11-05	0.700	0.707	0.672	0.680	0.680	15,051,260
2024-11-04	0.732	0.744	0.691	0.696	0.696	28,572,250
2024-11-01	0.816	0.816	0.719	0.732	0.732	44,990,441
2024-10-31	0.735	0.829	0.731	0.816	0.816	37,190,969
2024-10-30	0.742	0.760	0.730	0.743	0.743	11,043,210
2024-10-29	0.734	0.773	0.720	0.739	0.739	27,079,109
2024-10-28	0.710	0.740	0.705	0.734	0.734	18,996,811
2024-10-25	0.685	0.720	0.653	0.710	0.710	26,557,051
2024-10-24	0.675	0.685	0.658	0.667	0.667	20,381,221
2024-10-23	0.700	0.712	0.670	0.670	0.670	26,232,490
2024-10-22	0.768	0.783	0.685	0.702	0.702	62,707,688
2024-10-21	0.697	0.720	0.692	0.720	0.720	15,483,380
2024-10-18	0.690	0.700	0.683	0.697	0.697	7,150,524
2024-10-17	0.705	0.712	0.685	0.690	0.690	9,406,412
2024-10-16	0.694	0.714	0.680	0.705	0.705	9,213,831
2024-10-15	0.694	0.714	0.680	0.694	0.694	8,369,443
2024-10-14	0.667	0.694	0.667	0.694	0.694	9,566,481
2024-10-11	0.692	0.708	0.665	0.665	0.665	25,620,779
2024-10-10	0.701	0.710	0.687	0.691	0.691	18,529,480
2024-10-09	0.729	0.733	0.694	0.701	0.701	20,695,439
2024-10-08	0.755	0.769	0.724	0.729	0.729	13,881,610
2024-10-07	0.739	0.755	0.725	0.755	0.755	11,766,680
2024-10-04	0.725	0.768	0.721	0.739	0.739	14,593,320
2024-10-03	0.728	0.729	0.710	0.720	0.720	10,293,830
2024-10-02	0.740	0.744	0.717	0.730	0.730	11,770,960
2024-10-01	0.751	0.770	0.730	0.735	0.735	12,822,450
2024-09-30	0.785	0.809	0.735	0.755	0.755	17,182,641
2024-09-27	0.755	0.785	0.741	0.785	0.785	10,600,790
2024-09-26	0.740	0.763	0.734	0.755	0.755	16,860,150
2024-09-25	0.725	0.765	0.720	0.740	0.740	13,794,930
2024-09-24	0.717	0.736	0.717	0.725	0.725	9,002,384
2024-09-23	0.723	0.727	0.704	0.717	0.717	11,415,280
2024-09-20	0.732	0.733	0.714	0.723	0.723	16,364,700
2024-09-19	0.733	0.750	0.726	0.732	0.732	15,126,370
2024-09-18	0.773	0.773	0.726	0.733	0.733	18,677,730
2024-09-17	0.755	0.782	0.747	0.773	0.773	12,238,690
2024-09-16	0.760	0.770	0.746	0.755	0.755	11,494,690
2024-09-13	0.735	0.778	0.735	0.770	0.770	14,306,010
2024-09-12	0.755	0.770	0.728	0.731	0.731	23,823,320
2024-09-11	0.770	0.781	0.753	0.753	0.753	10,324,490
2024-09-10	0.770	0.790	0.760	0.768	0.768	15,777,360
2024-09-09	0.774	0.785	0.766	0.770	0.770	7,839,350
2024-09-06	0.790	0.792	0.765	0.771	0.771	17,726,250
2024-09-05	0.793	0.813	0.785	0.796	0.796	9,554,817
2024-09-04	0.781	0.804	0.772	0.795	0.795	12,872,870
2024-09-03	0.812	0.815	0.779	0.785	0.785	12,795,940
2024-09-02	0.841	0.843	0.811	0.812	0.812	10,732,810
2024-08-30	0.815	0.853	0.810	0.841	0.841	14,851,300
2024-08-29	0.803	0.813	0.793	0.809	0.809	12,093,410
2024-08-28	0.844	0.846	0.798	0.801	0.801	17,588,000
2024-08-27	0.860	0.876	0.830	0.840	0.840	9,976,685
2024-08-26	0.848	0.871	0.838	0.858	0.858	7,930,401
2024-08-23	0.808	0.848	0.804	0.848	0.848	15,514,000

← NewerPage 9 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.