Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.483
+0.011 (0.75%)
At close: Jun 12, 2026
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | 0.75% | 4,471,167 |
| Jun 11, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.61% | 4,366,804 |
| Jun 10, 2026 | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -3.58% | 8,944,850 |
| Jun 9, 2026 | 1.61 | 1.62 | 1.53 | 1.54 | 1.54 | -4.24% | 5,024,504 |
| Jun 8, 2026 | 1.54 | 1.61 | 1.52 | 1.60 | 1.60 | 2.82% | 5,674,517 |
| Jun 5, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 7,374,104 |
| Jun 4, 2026 | 1.69 | 1.69 | 1.58 | 1.62 | 1.62 | -4.26% | 12,149,470 |
| Jun 3, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -1.57% | 4,211,048 |
| Jun 2, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 0.59% | 6,165,702 |
| Jun 1, 2026 | 1.77 | 1.80 | 1.71 | 1.71 | 1.71 | -2.23% | 16,016,860 |
| May 29, 2026 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 0.46% | 27,976,020 |
| May 28, 2026 | 1.73 | 1.75 | 1.69 | 1.74 | 1.74 | 0.35% | 9,965,343 |
| May 27, 2026 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 2.42% | 10,698,009 |
| May 26, 2026 | 1.62 | 1.75 | 1.62 | 1.69 | 1.69 | 4.18% | 28,920,040 |
| May 25, 2026 | 1.62 | 1.66 | 1.59 | 1.63 | 1.63 | 0.87% | 8,796,248 |
| May 22, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -1.35% | 10,608,248 |
| May 21, 2026 | 1.60 | 1.66 | 1.57 | 1.63 | 1.63 | 2.13% | 14,293,880 |
| May 20, 2026 | 1.59 | 1.62 | 1.54 | 1.60 | 1.60 | 0.57% | 15,741,450 |
| May 19, 2026 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 1.86% | 15,677,540 |
| May 18, 2026 | 1.51 | 1.60 | 1.49 | 1.56 | 1.56 | 3.38% | 22,566,131 |
| May 15, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 5.89% | 16,011,730 |
| May 13, 2026 | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | 3.78% | 10,619,630 |
| May 12, 2026 | 1.44 | 1.47 | 1.37 | 1.37 | 1.37 | -4.78% | 13,747,910 |
| May 11, 2026 | 1.46 | 1.52 | 1.43 | 1.44 | 1.44 | -1.64% | 14,106,100 |
| May 8, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.78% | 8,640,033 |
| May 7, 2026 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.24% | 6,614,355 |
| May 6, 2026 | 1.43 | 1.50 | 1.42 | 1.48 | 1.48 | 3.65% | 11,630,090 |
| May 5, 2026 | 1.49 | 1.51 | 1.41 | 1.42 | 1.42 | -4.69% | 8,741,105 |
| May 4, 2026 | 1.46 | 1.54 | 1.43 | 1.49 | 1.49 | 2.54% | 14,842,830 |
| Apr 30, 2026 | 1.41 | 1.46 | 1.29 | 1.46 | 1.46 | 1.89% | 24,226,180 |
| Apr 29, 2026 | 1.49 | 1.54 | 1.42 | 1.43 | 1.43 | -4.16% | 16,611,910 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -6.87% | 30,343,180 |
| Apr 27, 2026 | 1.55 | 1.63 | 1.51 | 1.60 | 1.60 | 3.16% | 35,293,910 |
| Apr 24, 2026 | 1.44 | 1.60 | 1.41 | 1.55 | 1.55 | 8.07% | 52,931,710 |
| Apr 23, 2026 | 1.30 | 1.47 | 1.28 | 1.44 | 1.44 | 6.37% | 62,358,640 |
| Apr 22, 2026 | 1.28 | 1.38 | 1.27 | 1.35 | 1.35 | 5.55% | 23,377,600 |
| Apr 21, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 10,107,200 |
| Apr 20, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 2.56% | 5,979,622 |
| Apr 17, 2026 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | 1.63% | 13,959,150 |
| Apr 16, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.15% | 4,486,597 |
| Apr 15, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.08% | 5,556,564 |
| Apr 14, 2026 | 1.18 | 1.24 | 1.17 | 1.20 | 1.20 | 1.52% | 11,989,880 |
| Apr 13, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.25% | 7,407,659 |
| Apr 10, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 4.90% | 13,897,980 |
| Apr 9, 2026 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -8.57% | 31,841,380 |
| Apr 8, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | 2.21% | 18,157,170 |
| Apr 7, 2026 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -0.24% | 14,633,680 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.85% | 5,756,888 |
| Apr 1, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | 0.59% | 13,166,170 |
| Mar 31, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.17% | 12,809,170 |