Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.337
+0.002 (0.15%)
Sep 4, 2026, 5:29 PM CET
Viaplay Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.21% | 5,914,614 |
| Sep 2, 2026 | 1.31 | 1.34 | 1.28 | 1.32 | 1.32 | 0.46% | 5,904,352 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.13% | 4,906,326 |
| Aug 31, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.92% | 8,561,559 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.29 | 1.35 | 1.35 | -4.45% | 35,246,695 |
| Aug 27, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 1.65% | 5,178,429 |
| Aug 26, 2026 | 1.39 | 1.46 | 1.39 | 1.39 | 1.39 | 0.87% | 11,689,273 |
| Aug 25, 2026 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 5.42% | 10,663,945 |
| Aug 24, 2026 | 1.35 | 1.40 | 1.31 | 1.31 | 1.31 | -3.39% | 9,969,880 |
| Aug 21, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.07% | 5,618,762 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -0.66% | 1,727,588 |
| Aug 19, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.22% | 3,765,273 |
| Aug 18, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.37% | 2,382,091 |
| Aug 17, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.59% | 2,914,622 |
| Aug 14, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 3,711,612 |
| Aug 13, 2026 | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | 1.64% | 4,318,319 |
| Aug 12, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 2,139,902 |
| Aug 11, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 3,874,477 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.51% | 2,487,268 |
| Aug 7, 2026 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.14% | 4,147,826 |
| Aug 6, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 1.22% | 3,437,769 |
| Aug 5, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.14% | 8,488,469 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.31% | 2,705,162 |
| Aug 3, 2026 | 1.36 | 1.42 | 1.35 | 1.37 | 1.37 | 0.81% | 7,856,948 |
| Jul 31, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 2.41% | 10,246,910 |
| Jul 30, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.23% | 4,041,664 |
| Jul 29, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | 0.08% | 5,797,858 |
| Jul 28, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.23% | 4,075,165 |
| Jul 27, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 5,318,269 |
| Jul 24, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 5,848,549 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -4.32% | 6,084,668 |
| Jul 22, 2026 | 1.29 | 1.39 | 1.27 | 1.37 | 1.37 | 5.80% | 10,800,420 |
| Jul 21, 2026 | 1.36 | 1.41 | 1.27 | 1.29 | 1.29 | -1.37% | 26,058,807 |
| Jul 20, 2026 | 1.39 | 1.42 | 1.31 | 1.31 | 1.31 | -5.42% | 14,326,213 |
| Jul 17, 2026 | 1.28 | 1.43 | 1.27 | 1.39 | 1.39 | 15.03% | 34,512,708 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | 0.25% | 8,531,859 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.40% | 8,424,405 |
| Jul 14, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -0.65% | 2,748,723 |
| Jul 13, 2026 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 0.57% | 7,028,596 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.71% | 6,010,842 |
| Jul 9, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 2.93% | 5,550,890 |
| Jul 8, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 0.57% | 5,653,922 |
| Jul 7, 2026 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -3.09% | 9,265,719 |
| Jul 6, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 4,467,797 |
| Jul 3, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -0.16% | 8,885,619 |
| Jul 2, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | 0.47% | 15,214,490 |
| Jul 1, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.76% | 7,951,658 |
| Jun 30, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 2.00% | 4,701,312 |
| Jun 29, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.48% | 5,623,862 |
| Jun 26, 2026 | 1.18 | 1.23 | 1.16 | 1.22 | 1.22 | 2.44% | 12,347,947 |