Viaplay Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.196 | 1.207 | 1.181 | 1.198 | 1.198 | 4,254,760 |
| 2026-10-16 | 1.186 | 1.218 | 1.186 | 1.208 | 1.208 | 4,207,950 |
| 2026-10-15 | 1.188 | 1.194 | 1.167 | 1.182 | 1.182 | 4,776,242 |
| 2026-10-14 | 1.182 | 1.218 | 1.177 | 1.187 | 1.187 | 7,079,232 |
| 2026-10-13 | 1.178 | 1.192 | 1.165 | 1.182 | 1.182 | 2,397,217 |
| 2026-10-12 | 1.170 | 1.198 | 1.157 | 1.174 | 1.174 | 7,783,741 |
| 2026-10-09 | 1.167 | 1.216 | 1.155 | 1.169 | 1.169 | 10,788,533 |
| 2026-10-08 | 1.147 | 1.177 | 1.122 | 1.171 | 1.171 | 8,367,618 |
| 2026-10-07 | 1.160 | 1.167 | 1.143 | 1.146 | 1.146 | 6,021,969 |
| 2026-10-06 | 1.150 | 1.183 | 1.146 | 1.166 | 1.166 | 3,907,019 |
| 2026-10-05 | 1.170 | 1.173 | 1.134 | 1.142 | 1.142 | 4,429,660 |
| 2026-10-02 | 1.165 | 1.180 | 1.160 | 1.169 | 1.169 | 10,771,170 |
| 2026-10-01 | 1.170 | 1.177 | 1.145 | 1.169 | 1.169 | 12,568,590 |
| 2026-09-30 | 1.187 | 1.200 | 1.163 | 1.170 | 1.170 | 11,015,531 |
| 2026-09-29 | 1.210 | 1.216 | 1.183 | 1.183 | 1.183 | 8,094,007 |
| 2026-09-28 | 1.230 | 1.277 | 1.199 | 1.215 | 1.215 | 23,776,799 |
| 2026-09-25 | 1.256 | 1.278 | 1.226 | 1.234 | 1.234 | 6,790,241 |
| 2026-09-24 | 1.258 | 1.277 | 1.242 | 1.250 | 1.250 | 7,362,733 |
| 2026-09-23 | 1.315 | 1.315 | 1.245 | 1.255 | 1.255 | 12,303,721 |
| 2026-09-22 | 1.339 | 1.352 | 1.309 | 1.309 | 1.309 | 4,024,190 |
| 2026-09-21 | 1.361 | 1.370 | 1.308 | 1.328 | 1.328 | 8,047,975 |
Page 1 of 1 · 21 trading days
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.