Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 0.8890
-0.0090 (-1.00%)
Nov 24, 2025, 2:46 PM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 4.07% | 8,714,782 |
| Nov 24, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.58% | 7,990,502 |
| Nov 21, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 0.18% | 8,079,918 |
| Nov 20, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 5,673,754 |
| Nov 19, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 0.83% | 6,501,092 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 0.09% | 7,774,636 |
| Nov 17, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.27% | 8,402,241 |
| Nov 14, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.50% | 9,615,019 |
| Nov 13, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.30% | 10,836,870 |
| Nov 12, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.58% | 11,512,000 |
| Nov 11, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -3.05% | 8,020,602 |
| Nov 10, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 5.44% | 8,154,930 |
| Nov 7, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.91% | 6,736,701 |
| Nov 6, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -1.41% | 9,956,731 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.29% | 16,396,370 |
| Nov 4, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.46% | 13,724,090 |
| Nov 3, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -3.66% | 25,745,930 |
| Oct 31, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 7,886,901 |
| Oct 30, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.20% | 9,933,146 |
| Oct 29, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -2.49% | 11,883,820 |
| Oct 28, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -1.04% | 8,150,333 |
| Oct 27, 2025 | 0.98 | 1.09 | 0.98 | 1.06 | 1.06 | 7.21% | 29,551,510 |
| Oct 24, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.28% | 20,743,750 |
| Oct 23, 2025 | 1.06 | 1.09 | 0.99 | 1.00 | 1.00 | -5.06% | 40,222,220 |
| Oct 22, 2025 | 1.13 | 1.16 | 1.02 | 1.05 | 1.05 | -17.31% | 87,981,900 |
| Oct 21, 2025 | 1.30 | 1.36 | 1.27 | 1.27 | 1.27 | -1.40% | 14,865,700 |
| Oct 20, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 8,001,912 |
| Oct 17, 2025 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 7,258,658 |
| Oct 16, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.06% | 5,994,636 |
| Oct 15, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.78% | 5,743,069 |
| Oct 14, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.08% | 18,615,020 |
| Oct 13, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 6,042,291 |
| Oct 10, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 11,588,450 |
| Oct 9, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | 1.62% | 15,920,530 |
| Oct 8, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 5.26% | 14,156,990 |
| Oct 7, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.31% | 6,623,655 |
| Oct 6, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | -0.31% | 12,410,640 |
| Oct 3, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.88% | 9,646,979 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -2.96% | 13,475,900 |
| Oct 1, 2025 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 0.46% | 13,753,980 |
| Sep 30, 2025 | 1.30 | 1.39 | 1.29 | 1.31 | 1.31 | 1.24% | 25,674,380 |
| Sep 29, 2025 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -0.61% | 16,083,080 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.54% | 11,604,700 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 0.60% | 12,516,590 |
| Sep 24, 2025 | 1.32 | 1.36 | 1.24 | 1.33 | 1.33 | 0.68% | 29,296,940 |
| Sep 23, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | 0.23% | 27,793,800 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.29 | 1.32 | 1.32 | -14.16% | 89,360,200 |
| Sep 19, 2025 | 1.59 | 1.69 | 1.48 | 1.53 | 1.53 | -3.10% | 56,624,570 |
| Sep 18, 2025 | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 3.33% | 30,728,770 |
| Sep 17, 2025 | 1.53 | 1.56 | 1.49 | 1.53 | 1.53 | 0.86% | 28,691,680 |