Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.240
+0.030 (2.48%)
Nov 3, 2026, 5:29 PM CET
Viaplay Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.200 | 1.242 | 1.192 | 1.240 | 1.240 | 2.48% | 3,570,381 |
| Nov 2, 2026 | 1.217 | 1.217 | 1.189 | 1.210 | 1.210 | -0.58% | 3,934,702 |
| Oct 30, 2026 | 1.220 | 1.260 | 1.202 | 1.217 | 1.217 | -0.65% | 3,280,256 |
| Oct 29, 2026 | 1.185 | 1.225 | 1.178 | 1.225 | 1.225 | 3.38% | 2,998,744 |
| Oct 28, 2026 | 1.180 | 1.216 | 1.176 | 1.185 | 1.185 | 0.77% | 4,906,254 |
| Oct 27, 2026 | 1.174 | 1.188 | 1.161 | 1.176 | 1.176 | 0.60% | 4,578,862 |
| Oct 26, 2026 | 1.170 | 1.198 | 1.160 | 1.169 | 1.169 | -0.34% | 3,135,077 |
| Oct 23, 2026 | 1.170 | 1.185 | 1.145 | 1.173 | 1.173 | 0.34% | 9,119,217 |
| Oct 22, 2026 | 1.242 | 1.242 | 1.165 | 1.169 | 1.169 | -5.95% | 20,509,888 |
| Oct 21, 2026 | 1.215 | 1.259 | 1.196 | 1.243 | 1.243 | 2.81% | 7,424,562 |
| Oct 20, 2026 | 1.201 | 1.218 | 1.184 | 1.209 | 1.209 | 0.92% | 6,621,673 |
| Oct 19, 2026 | 1.196 | 1.207 | 1.181 | 1.198 | 1.198 | -0.83% | 4,304,266 |
| Oct 16, 2026 | 1.186 | 1.218 | 1.186 | 1.208 | 1.208 | 2.20% | 4,360,157 |
| Oct 15, 2026 | 1.188 | 1.194 | 1.167 | 1.182 | 1.182 | -0.42% | 4,776,242 |
| Oct 14, 2026 | 1.182 | 1.218 | 1.177 | 1.187 | 1.187 | 0.42% | 7,079,232 |
| Oct 13, 2026 | 1.178 | 1.192 | 1.165 | 1.182 | 1.182 | 0.68% | 2,397,217 |
| Oct 12, 2026 | 1.170 | 1.198 | 1.157 | 1.174 | 1.174 | 0.43% | 7,783,741 |
| Oct 9, 2026 | 1.167 | 1.216 | 1.155 | 1.169 | 1.169 | -0.17% | 10,788,530 |
| Oct 8, 2026 | 1.147 | 1.177 | 1.122 | 1.171 | 1.171 | 2.18% | 8,367,618 |
| Oct 7, 2026 | 1.160 | 1.167 | 1.143 | 1.146 | 1.146 | -1.72% | 6,021,969 |
| Oct 6, 2026 | 1.150 | 1.183 | 1.146 | 1.166 | 1.166 | 2.10% | 3,907,019 |
| Oct 5, 2026 | 1.170 | 1.173 | 1.134 | 1.142 | 1.142 | -2.31% | 4,429,660 |
| Oct 2, 2026 | 1.165 | 1.180 | 1.160 | 1.169 | 1.169 | - | 10,771,300 |
| Oct 1, 2026 | 1.170 | 1.177 | 1.145 | 1.169 | 1.169 | -0.09% | 12,586,389 |
| Sep 30, 2026 | 1.187 | 1.200 | 1.163 | 1.170 | 1.170 | -1.10% | 11,015,531 |
| Sep 29, 2026 | 1.210 | 1.216 | 1.183 | 1.183 | 1.183 | -2.63% | 8,094,007 |
| Sep 28, 2026 | 1.230 | 1.277 | 1.199 | 1.215 | 1.215 | -1.54% | 23,783,389 |
| Sep 25, 2026 | 1.256 | 1.278 | 1.226 | 1.234 | 1.234 | -1.28% | 6,793,820 |
| Sep 24, 2026 | 1.258 | 1.277 | 1.242 | 1.250 | 1.250 | -0.40% | 7,108,427 |
| Sep 23, 2026 | 1.315 | 1.315 | 1.245 | 1.255 | 1.255 | -4.13% | 11,916,284 |
| Sep 22, 2026 | 1.339 | 1.352 | 1.309 | 1.309 | 1.309 | -1.43% | 4,024,190 |
| Sep 21, 2026 | 1.361 | 1.370 | 1.308 | 1.328 | 1.328 | -1.92% | 8,047,975 |
| Sep 18, 2026 | 1.400 | 1.410 | 1.350 | 1.354 | 1.354 | -3.22% | 7,010,747 |
| Sep 17, 2026 | 1.373 | 1.415 | 1.372 | 1.399 | 1.399 | 2.49% | 10,327,202 |
| Sep 16, 2026 | 1.361 | 1.374 | 1.340 | 1.365 | 1.365 | 0.07% | 4,286,021 |
| Sep 15, 2026 | 1.379 | 1.384 | 1.356 | 1.364 | 1.364 | -1.09% | 2,623,076 |
| Sep 14, 2026 | 1.375 | 1.396 | 1.370 | 1.379 | 1.379 | 0.29% | 4,424,756 |
| Sep 11, 2026 | 1.392 | 1.400 | 1.373 | 1.375 | 1.375 | -1.29% | 4,815,405 |
| Sep 10, 2026 | 1.365 | 1.394 | 1.359 | 1.393 | 1.393 | 1.46% | 5,831,401 |
| Sep 9, 2026 | 1.366 | 1.388 | 1.359 | 1.373 | 1.373 | - | 3,919,371 |
| Sep 8, 2026 | 1.364 | 1.387 | 1.351 | 1.373 | 1.373 | 0.66% | 5,735,544 |
| Sep 7, 2026 | 1.333 | 1.371 | 1.317 | 1.364 | 1.364 | 2.02% | 9,627,517 |
| Sep 4, 2026 | 1.334 | 1.348 | 1.325 | 1.337 | 1.337 | 0.15% | 5,203,977 |
| Sep 3, 2026 | 1.317 | 1.351 | 1.316 | 1.335 | 1.335 | 1.21% | 5,914,614 |
| Sep 2, 2026 | 1.312 | 1.344 | 1.280 | 1.319 | 1.319 | 0.46% | 5,904,352 |
| Sep 1, 2026 | 1.331 | 1.335 | 1.311 | 1.313 | 1.313 | -1.13% | 4,906,326 |
| Aug 31, 2026 | 1.354 | 1.363 | 1.316 | 1.328 | 1.328 | -1.92% | 8,561,559 |
| Aug 28, 2026 | 1.376 | 1.376 | 1.293 | 1.354 | 1.354 | -4.45% | 35,246,695 |
| Aug 27, 2026 | 1.400 | 1.427 | 1.382 | 1.417 | 1.417 | 1.65% | 5,178,429 |
| Aug 26, 2026 | 1.385 | 1.456 | 1.385 | 1.394 | 1.394 | 0.87% | 11,689,273 |