Viaplay Group AB (publ) (STO:VPLAY.A)
Sweden · Delayed Price · Currency is SEK 1.540
0.00 (0.00%)
Jul 31, 2025, 1:00 PM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 3 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 2 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 3.47% | 12 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 24, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 58 |
| Jul 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 20 |
| Jul 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 16, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 73 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Jul 14, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 165 |
| Jul 11, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | -8.78% | 708 |
| Jul 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 7, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 265 |
| Jul 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 15 |
| Jul 3, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 180 |
| Jul 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | 1 |
| Jun 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 1 |
| Jun 27, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 4.65% | 30 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jun 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 7 |
| Jun 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 134 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 134 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 650 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 20 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -14.71% | 1 |
| Jun 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 6 |
| Jun 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 79 |
| Jun 11, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 4.92% | 15 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 14 |
| Jun 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 15 |
| Jun 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 33 |
| Jun 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 24 |
| Jun 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 16 |
| May 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 21 |
| May 28, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 12 |
| May 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 11 |
| May 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 2 |
| May 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | 4 |
| May 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |