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 |
| 2026-09-18 | 1.400 | 1.410 | 1.350 | 1.354 | 1.354 | 7,010,747 |
| 2026-09-17 | 1.373 | 1.415 | 1.372 | 1.399 | 1.399 | 10,327,202 |
| 2026-09-16 | 1.361 | 1.374 | 1.340 | 1.365 | 1.365 | 4,286,021 |
| 2026-09-15 | 1.379 | 1.384 | 1.356 | 1.364 | 1.364 | 2,623,076 |
| 2026-09-14 | 1.375 | 1.396 | 1.370 | 1.379 | 1.379 | 4,412,666 |
| 2026-09-11 | 1.392 | 1.400 | 1.373 | 1.375 | 1.375 | 4,815,405 |
| 2026-09-10 | 1.365 | 1.394 | 1.359 | 1.393 | 1.393 | 5,782,601 |
| 2026-09-09 | 1.366 | 1.388 | 1.359 | 1.373 | 1.373 | 3,919,371 |
| 2026-09-08 | 1.364 | 1.387 | 1.351 | 1.373 | 1.373 | 5,720,512 |
| 2026-09-07 | 1.333 | 1.371 | 1.317 | 1.364 | 1.364 | 9,627,517 |
| 2026-09-04 | 1.334 | 1.348 | 1.325 | 1.337 | 1.337 | 5,203,977 |
| 2026-09-03 | 1.317 | 1.351 | 1.316 | 1.335 | 1.335 | 5,914,614 |
| 2026-09-02 | 1.312 | 1.344 | 1.280 | 1.319 | 1.319 | 5,904,352 |
| 2026-09-01 | 1.331 | 1.335 | 1.311 | 1.313 | 1.313 | 4,906,326 |
| 2026-08-31 | 1.354 | 1.363 | 1.316 | 1.328 | 1.328 | 8,561,559 |
| 2026-08-28 | 1.376 | 1.376 | 1.293 | 1.354 | 1.354 | 35,246,695 |
| 2026-08-27 | 1.400 | 1.427 | 1.382 | 1.417 | 1.417 | 5,178,429 |
| 2026-08-26 | 1.385 | 1.456 | 1.385 | 1.394 | 1.394 | 11,689,273 |
| 2026-08-25 | 1.322 | 1.386 | 1.317 | 1.382 | 1.382 | 10,663,945 |
| 2026-08-24 | 1.347 | 1.399 | 1.311 | 1.311 | 1.311 | 9,969,880 |
| 2026-08-21 | 1.348 | 1.363 | 1.330 | 1.357 | 1.357 | 5,618,762 |
| 2026-08-20 | 1.365 | 1.375 | 1.342 | 1.356 | 1.356 | 1,727,588 |
| 2026-08-19 | 1.355 | 1.367 | 1.339 | 1.365 | 1.365 | 3,765,201 |
| 2026-08-18 | 1.355 | 1.370 | 1.345 | 1.362 | 1.362 | 2,382,091 |
| 2026-08-17 | 1.369 | 1.390 | 1.357 | 1.357 | 1.357 | 2,914,622 |
| 2026-08-14 | 1.366 | 1.394 | 1.365 | 1.365 | 1.365 | 3,711,612 |
| 2026-08-13 | 1.341 | 1.376 | 1.320 | 1.360 | 1.360 | 4,318,319 |
| 2026-08-12 | 1.352 | 1.360 | 1.335 | 1.338 | 1.338 | 2,139,902 |
| 2026-08-11 | 1.369 | 1.377 | 1.344 | 1.348 | 1.348 | 3,874,477 |
| 2026-08-10 | 1.386 | 1.386 | 1.354 | 1.368 | 1.368 | 2,487,268 |
| 2026-08-07 | 1.407 | 1.420 | 1.381 | 1.389 | 1.389 | 4,147,826 |
| 2026-08-06 | 1.381 | 1.405 | 1.369 | 1.405 | 1.405 | 3,437,769 |
| 2026-08-05 | 1.384 | 1.420 | 1.373 | 1.388 | 1.388 | 8,488,469 |
| 2026-08-04 | 1.374 | 1.396 | 1.366 | 1.390 | 1.390 | 2,705,162 |
| 2026-08-03 | 1.361 | 1.417 | 1.354 | 1.372 | 1.372 | 7,856,948 |
| 2026-07-31 | 1.330 | 1.391 | 1.330 | 1.361 | 1.361 | 10,246,913 |
| 2026-07-30 | 1.323 | 1.339 | 1.305 | 1.329 | 1.329 | 4,041,664 |
| 2026-07-29 | 1.328 | 1.369 | 1.310 | 1.326 | 1.326 | 5,797,858 |
| 2026-07-28 | 1.330 | 1.350 | 1.305 | 1.325 | 1.325 | 4,075,165 |
Page 1 of 5 · 250 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.