Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.187
+0.005 (0.42%)
Oct 14, 2026, 5:29 PM CET
Viaplay Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.42% | 7,079,232 |
| Oct 13, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.68% | 2,397,217 |
| Oct 12, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 7,783,741 |
| Oct 9, 2026 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | -0.17% | 10,788,530 |
| Oct 8, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 2.18% | 8,367,618 |
| Oct 7, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.72% | 6,021,969 |
| Oct 6, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.10% | 3,907,019 |
| Oct 5, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.31% | 4,429,660 |
| Oct 2, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 10,771,300 |
| Oct 1, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.09% | 12,586,389 |
| Sep 30, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.10% | 11,015,531 |
| Sep 29, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -2.63% | 8,094,007 |
| Sep 28, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -1.54% | 23,783,389 |
| Sep 25, 2026 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -1.28% | 6,793,820 |
| Sep 24, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.40% | 7,108,427 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.13% | 11,916,284 |
| Sep 22, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.43% | 4,024,190 |
| Sep 21, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -1.92% | 8,047,975 |
| Sep 18, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -3.22% | 7,010,747 |
| Sep 17, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.49% | 10,327,202 |
| Sep 16, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.07% | 4,286,021 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.09% | 2,623,076 |
| Sep 14, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.29% | 4,424,756 |
| Sep 11, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.29% | 4,815,405 |
| Sep 10, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 5,831,401 |
| Sep 9, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 3,919,371 |
| Sep 8, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.66% | 5,735,544 |
| Sep 7, 2026 | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | 2.02% | 9,627,517 |
| Sep 4, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.15% | 5,203,977 |
| 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 |