Viaplay Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	1.45	1.45	1.20	1.28	1.28	-11.62%	46,968,770
Mar 27, 2026	1.42	1.48	1.40	1.45	1.45	2.11%	11,831,240
Mar 26, 2026	1.42	1.42	1.38	1.42	1.42	-0.53%	11,354,210
Mar 25, 2026	1.39	1.45	1.38	1.43	1.43	5.04%	17,937,670
Mar 24, 2026	1.36	1.41	1.34	1.36	1.36	0.04%	19,757,590
Mar 23, 2026	1.29	1.38	1.25	1.36	1.36	2.76%	17,989,130
Mar 20, 2026	1.35	1.38	1.31	1.32	1.32	-0.94%	13,710,140
Mar 19, 2026	1.37	1.38	1.33	1.34	1.33	-4.98%	22,580,920
Mar 18, 2026	1.46	1.46	1.38	1.41	1.40	-3.40%	23,840,580
Mar 17, 2026	1.51	1.56	1.27	1.45	1.45	6.13%	123,299,700
Mar 16, 2026	1.34	1.41	1.32	1.37	1.37	2.20%	15,967,200
Mar 13, 2026	1.41	1.41	1.33	1.34	1.34	-5.57%	21,601,050
Mar 12, 2026	1.35	1.43	1.32	1.42	1.42	7.13%	23,453,700
Mar 11, 2026	1.35	1.35	1.30	1.33	1.33	-2.14%	15,350,870
Mar 10, 2026	1.36	1.38	1.34	1.35	1.35	1.39%	13,434,550