Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.318
+0.010 (0.76%)
Jul 24, 2026, 5:29 PM CET
Viaplay Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | -5.04% | 13,535,699 |
| Jun 24, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -3.33% | 10,206,769 |
| Jun 23, 2026 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | -1.30% | 7,664,205 |
| Jun 22, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.08% | 4,338,471 |
| Jun 18, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.68% | 5,858,853 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -1.79% | 8,946,666 |
| Jun 16, 2026 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -5.68% | 16,241,340 |
| Jun 15, 2026 | 1.50 | 1.52 | 1.42 | 1.43 | 1.43 | -3.91% | 8,157,505 |
| 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 |