Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.359
+0.048 (3.62%)
Sep 5, 2025, 5:29 PM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 13,153,346 |
| Sep 4, 2025 | 1.30 | 1.36 | 1.27 | 1.31 | 1.31 | 0.77% | 17,788,093 |
| Sep 3, 2025 | 1.36 | 1.41 | 1.30 | 1.30 | 1.30 | -2.99% | 23,023,160 |
| Sep 2, 2025 | 1.40 | 1.48 | 1.33 | 1.34 | 1.34 | -4.29% | 49,235,080 |
| Sep 1, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 5.26% | 29,990,421 |
| Aug 29, 2025 | 1.25 | 1.37 | 1.23 | 1.33 | 1.33 | 5.56% | 44,415,552 |
| Aug 28, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 20,338,840 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.28 | 1.30 | 1.30 | -1.52% | 31,240,388 |
| Aug 26, 2025 | 1.32 | 1.34 | 1.27 | 1.32 | 1.32 | - | 32,174,438 |
| Aug 25, 2025 | 1.22 | 1.34 | 1.22 | 1.32 | 1.32 | 9.09% | 48,524,187 |
| Aug 22, 2025 | 1.22 | 1.24 | 1.16 | 1.21 | 1.21 | - | 29,136,579 |
| Aug 21, 2025 | 1.10 | 1.23 | 1.09 | 1.21 | 1.21 | 10.00% | 30,414,196 |
| Aug 20, 2025 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -1.79% | 16,678,956 |
| Aug 19, 2025 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 8.74% | 35,435,724 |
| Aug 18, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.06% | 9,443,978 |
| Aug 15, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.54% | 15,951,506 |
| Aug 14, 2025 | 0.96 | 1.01 | 0.93 | 0.98 | 0.98 | 3.01% | 22,629,883 |
| Aug 13, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 0.36% | 9,603,902 |
| Aug 12, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.97% | 14,025,043 |
| Aug 11, 2025 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -3.75% | 20,855,877 |
| Aug 8, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 19,549,089 |
| Aug 7, 2025 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 2.40% | 20,735,078 |
| Aug 6, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -2.34% | 18,701,761 |
| Aug 5, 2025 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 6.91% | 29,453,669 |
| Aug 4, 2025 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 2.77% | 23,040,623 |
| Aug 1, 2025 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | 1.61% | 9,518,052 |
| Jul 31, 2025 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 1.47% | 16,219,248 |
| Jul 30, 2025 | 0.91 | 0.95 | 0.87 | 0.88 | 0.88 | -7.07% | 13,787,262 |
| Jul 29, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | 1.00% | 24,273,400 |
| Jul 28, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 3.25% | 25,352,718 |
| Jul 25, 2025 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 6.47% | 27,835,811 |
| Jul 24, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | -0.58% | 13,480,132 |
| Jul 23, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | -0.30% | 10,205,464 |
| Jul 22, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | 0.37% | 10,902,984 |
| Jul 21, 2025 | 0.91 | 0.93 | 0.86 | 0.86 | 0.86 | -5.24% | 23,765,079 |
| Jul 18, 2025 | 0.85 | 0.93 | 0.81 | 0.91 | 0.91 | 6.23% | 34,509,577 |
| Jul 17, 2025 | 0.80 | 0.94 | 0.80 | 0.85 | 0.85 | 19.50% | 117,968,561 |
| Jul 16, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.91% | 11,516,853 |
| Jul 15, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | 0.95% | 8,278,772 |
| Jul 14, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -4.79% | 11,531,876 |
| Jul 11, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.60% | 3,885,157 |
| Jul 10, 2025 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | 0.93% | 8,398,404 |
| Jul 9, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -2.41% | 5,549,807 |
| Jul 8, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 2.14% | 4,372,420 |
| Jul 7, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -2.54% | 8,432,049 |
| Jul 4, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.42% | 4,923,687 |
| Jul 3, 2025 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 6.12% | 12,847,904 |
| Jul 2, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -2.61% | 9,496,510 |
| Jul 1, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 1.69% | 7,313,223 |
| Jun 30, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 3.70% | 14,586,202 |