Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden · Delayed Price · Currency is SEK 1.250
-0.005 (-0.40%)
Sep 24, 2026, 5:29 PM CET
Viaplay Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 10,246,913 |
| 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% | 26,630,197 |
| 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 |