Viaplay Group AB (publ) (STO:VPLAY.A)
Sweden · Delayed Price · Currency is SEK 2.780
+0.020 (0.72%)
Sep 16, 2025, 9:00 AM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 3 |
| Sep 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 13 |
| Sep 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 43 |
| Sep 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 52 |
| Sep 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1 |
| Sep 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | 143 |
| Sep 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 1,000 |
| Sep 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 2 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | 27 |
| Aug 29, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -6.92% | 243 |
| Aug 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | 2 |
| Aug 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| 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 | - | - |