Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.311
-0.039 (-2.85%)
Mar 2, 2026, 5:24 PM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | -2.89% | 17,305,750 |
| Feb 27, 2026 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | 9.85% | 27,419,630 |
| Feb 26, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 1.07% | 12,309,650 |
| Feb 25, 2026 | 1.31 | 1.33 | 1.21 | 1.22 | 1.22 | -7.18% | 24,844,860 |
| Feb 24, 2026 | 1.28 | 1.39 | 1.28 | 1.31 | 1.31 | 9.17% | 40,489,110 |
| Feb 23, 2026 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | -4.00% | 21,499,861 |
| Feb 20, 2026 | 1.08 | 1.27 | 1.06 | 1.25 | 1.25 | 15.74% | 43,203,177 |
| Feb 19, 2026 | 1.00 | 1.21 | 0.87 | 1.08 | 1.08 | -6.09% | 133,323,000 |
| Feb 18, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 2.31% | 9,048,873 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -4.26% | 20,988,610 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.08% | 13,183,710 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.21% | 6,580,799 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 8,164,139 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -3.80% | 9,847,158 |
| 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 |