Viaplay Group AB (publ) (STO:VPLAY.A)
Sweden · Delayed Price · Currency is SEK 2.520
0.00 (0.00%)
Aug 25, 2025, 5:29 PM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 9.57% | 6 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 10.58% | 13 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 41 |
| Aug 19, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 97 |
| Aug 18, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 3.06% | 40 |
| Aug 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 2 |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 8 |
| Aug 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 27 |
| Aug 12, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 23.17% | 12 |
| Aug 7, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 8 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 4, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 4.55% | 171 |
| Aug 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| 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 |