Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.353
-0.031 (-2.21%)
Oct 10, 2025, 5:29 PM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -2.17% | 11,588,458 |
| Oct 9, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 1.47% | 15,920,535 |
| Oct 8, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 5.43% | 14,156,993 |
| Oct 7, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 6,623,655 |
| Oct 6, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | - | 12,410,648 |
| Oct 3, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 9,646,979 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 13,475,906 |
| Oct 1, 2025 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 13,753,984 |
| Sep 30, 2025 | 1.30 | 1.39 | 1.29 | 1.31 | 1.31 | 1.55% | 25,674,386 |
| Sep 29, 2025 | 1.31 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 16,083,084 |
| Sep 26, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 11,604,708 |
| Sep 25, 2025 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 12,516,590 |
| Sep 24, 2025 | 1.32 | 1.36 | 1.24 | 1.33 | 1.33 | 0.76% | 29,296,940 |
| Sep 23, 2025 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | - | 27,793,801 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.29 | 1.32 | 1.32 | -13.73% | 89,360,201 |
| Sep 19, 2025 | 1.59 | 1.69 | 1.48 | 1.53 | 1.53 | -3.16% | 56,624,571 |
| Sep 18, 2025 | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 3.27% | 30,728,771 |
| Sep 17, 2025 | 1.52 | 1.56 | 1.49 | 1.53 | 1.53 | 0.66% | 28,691,682 |
| Sep 16, 2025 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 5.56% | 34,962,914 |
| Sep 15, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | 2.13% | 19,997,546 |
| Sep 12, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 14,465,969 |
| Sep 11, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 18,109,009 |
| Sep 10, 2025 | 1.48 | 1.51 | 1.39 | 1.41 | 1.41 | -4.73% | 31,521,913 |
| Sep 9, 2025 | 1.35 | 1.50 | 1.34 | 1.48 | 1.48 | 9.63% | 34,716,767 |
| Sep 8, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 13,208,321 |
| 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 |