Viaplay Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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