Viaplay Group AB (publ) (STO:VPLAY.A)
Sweden · Delayed Price · Currency is SEK 2.400
+0.060 (2.56%)
At close: Jan 30, 2026
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | 1 |
| Jan 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.54% | 14 |
| Jan 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | 10 |
| Jan 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.88% | 241 |
| Jan 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | 1 |
| Jan 21, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 102 |
| Jan 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 24 |
| Jan 15, 2026 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 5.35% | 511 |
| Jan 14, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 1.08% | 602 |
| Jan 13, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 25 |
| Jan 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 154 |
| Jan 8, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 131 |
| Jan 7, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.27% | 52 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 3 |
| Jan 2, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 86 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | 40 |
| Dec 29, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 1,671 |
| Dec 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 9.27% | 20 |
| Dec 22, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 212 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -18.92% | 1 |
| Dec 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 2 |
| Dec 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 7.65% | 58 |
| Dec 10, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 5.59% | 53 |
| Dec 9, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 213 |
| Dec 8, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 13.48% | 2 |
| Dec 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | 14 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -27.89% | 35 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 3 |
| Nov 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 8 |
| Nov 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 1 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.66% | 218 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 2.26% | 127 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 14 |
| Nov 21, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 5.59% | 7 |
| Nov 19, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 11.81% | 12 |
| Nov 18, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 10.77% | 23 |
| Nov 17, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -46.28% | 925 |
| Oct 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 108 |
| Oct 20, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.92% | 1 |
| Oct 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 10 |
| Oct 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 4 |
| Oct 10, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 2.31% | 102 |
| Oct 7, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 310 |
| Oct 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2 |
| Oct 2, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | 2 |
| Sep 30, 2025 | 2.36 | 2.54 | 2.36 | 2.54 | 2.54 | -3.05% | 1,122 |
| Sep 26, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | -13.25% | 12 |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.04% | 105 |
| Sep 19, 2025 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | 5.06% | 35 |
| Sep 18, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 8.97% | 2 |