Viaplay Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.26	1.29	1.24	1.29	1.29	3.04%	10,299,278
Feb 9, 2026	1.25	1.27	1.23	1.25	1.25	0.56%	12,882,266
Feb 6, 2026	1.20	1.25	1.18	1.24	1.24	4.02%	9,686,323
Feb 5, 2026	1.20	1.21	1.18	1.20	1.20	-0.33%	7,808,340
Feb 4, 2026	1.19	1.21	1.16	1.20	1.20	1.18%	8,364,182
Feb 3, 2026	1.21	1.22	1.16	1.19	1.19	-2.79%	14,641,930
Feb 2, 2026	1.18	1.23	1.16	1.22	1.22	0.74%	14,997,451
Jan 30, 2026	1.18	1.23	1.17	1.21	1.21	2.98%	16,632,828
Jan 29, 2026	1.17	1.19	1.11	1.18	1.17	0.43%	15,533,890
Jan 28, 2026	1.14	1.19	1.13	1.17	1.17	3.08%	18,036,410
Jan 27, 2026	1.10	1.15	1.08	1.14	1.14	4.42%	21,585,042
Jan 26, 2026	1.05	1.10	1.02	1.09	1.09	3.92%	11,069,267
Jan 23, 2026	1.05	1.05	1.03	1.05	1.05	-0.10%	5,295,929
Jan 22, 2026	1.04	1.08	1.04	1.05	1.05	0.67%	14,225,630
Jan 21, 2026	1.03	1.04	0.99	1.04	1.04	1.17%	9,116,120
Jan 20, 2026	0.96	1.04	0.95	1.03	1.03	6.15%	13,483,963
Jan 19, 2026	0.97	0.98	0.94	0.97	0.97	-1.38%	9,947,813
Jan 16, 2026	1.03	1.04	0.97	0.98	0.98	-3.54%	12,887,447
Jan 15, 2026	0.98	1.03	0.97	1.02	1.02	4.39%	15,517,433
Jan 14, 2026	0.94	1.00	0.94	0.98	0.98	4.32%	18,026,900
Jan 13, 2026	0.90	0.95	0.89	0.93	0.93	3.98%	9,328,580
Jan 12, 2026	0.91	0.92	0.89	0.90	0.90	-0.88%	6,394,296
Jan 9, 2026	0.91	0.92	0.88	0.91	0.91	-0.68%	10,834,790
Jan 8, 2026	0.93	0.93	0.91	0.91	0.91	-1.81%	6,357,494
Jan 7, 2026	0.92	0.95	0.92	0.93	0.93	0.98%	6,207,159
Jan 5, 2026	0.92	0.93	0.91	0.92	0.92	-0.09%	3,773,161
Jan 2, 2026	0.90	0.93	0.90	0.92	0.92	1.86%	7,747,239
Dec 30, 2025	0.90	0.92	0.89	0.91	0.91	0.15%	4,918,472
Dec 29, 2025	0.91	0.92	0.89	0.90	0.90	-0.26%	6,848,193
Dec 23, 2025	0.90	0.95	0.90	0.91	0.91	-0.68%	10,467,430
Dec 22, 2025	0.88	0.91	0.87	0.91	0.91	4.11%	7,604,886
Dec 19, 2025	0.89	0.89	0.87	0.88	0.88	-1.55%	7,765,179
Dec 18, 2025	0.91	0.91	0.89	0.89	0.89	-2.43%	4,732,472
Dec 17, 2025	0.90	0.91	0.87	0.91	0.91	1.69%	14,279,490
Dec 16, 2025	0.92	0.92	0.89	0.90	0.90	-1.86%	6,023,508
Dec 15, 2025	0.94	0.95	0.91	0.91	0.91	-2.56%	6,246,782
Dec 12, 2025	0.94	0.94	0.93	0.94	0.94	1.96%	7,028,412
Dec 11, 2025	0.90	0.93	0.90	0.92	0.92	-0.09%	6,328,343
Dec 10, 2025	0.92	0.93	0.91	0.92	0.92	-0.86%	5,100,815
Dec 9, 2025	0.90	0.93	0.90	0.93	0.93	2.68%	5,974,589
Dec 8, 2025	0.90	0.91	0.89	0.90	0.90	1.16%	7,408,118
Dec 5, 2025	0.90	0.92	0.89	0.89	0.89	-0.33%	10,404,290
Dec 4, 2025	0.90	0.91	0.89	0.90	0.90	-0.20%	4,231,846
Dec 3, 2025	0.92	0.93	0.89	0.90	0.90	-1.79%	4,794,622
Dec 2, 2025	0.93	0.93	0.90	0.92	0.92	-1.78%	3,898,897
Dec 1, 2025	0.95	0.95	0.90	0.93	0.93	-3.06%	10,989,690
Nov 28, 2025	0.97	0.97	0.94	0.96	0.96	0.61%	9,241,333
Nov 27, 2025	0.95	1.00	0.95	0.96	0.96	0.50%	11,921,120
Nov 26, 2025	0.94	0.96	0.92	0.95	0.95	1.15%	7,556,854
Nov 25, 2025	0.91	0.95	0.91	0.94	0.94	4.07%	8,714,782