Viaplay Group AB (publ) (STO:VPLAY.A)
Sweden
· Delayed Price · Currency is SEK 1.410
+0.040 (2.92%)
Dec 5, 2025, 11:00 AM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | 14 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -27.89% | 35 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 3 |
| Nov 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 8 |
| Nov 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 1 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.66% | 218 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 2.26% | 127 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 14 |
| Nov 21, 2025 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 5.59% | 7 |
| Nov 19, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 11.81% | 12 |
| Nov 18, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 10.77% | 23 |
| Nov 17, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -46.28% | 925 |
| Oct 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 108 |
| Oct 20, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.92% | 1 |
| Oct 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 10 |
| Oct 16, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 4 |
| Oct 10, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 2.31% | 102 |
| Oct 7, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 310 |
| Oct 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 2 |
| Oct 2, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | 2 |
| Sep 30, 2025 | 2.36 | 2.54 | 2.36 | 2.54 | 2.54 | -3.05% | 1,122 |
| Sep 26, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | -13.25% | 12 |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.04% | 105 |
| Sep 19, 2025 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | 5.06% | 35 |
| Sep 18, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 8.97% | 2 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.32% | 2 |
| Sep 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 3 |
| Sep 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 13 |
| Sep 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 43 |
| Sep 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | 52 |
| Sep 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | 143 |
| Sep 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | 1,000 |
| Sep 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 2 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | 27 |
| Aug 29, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -6.92% | 243 |
| Aug 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | 2 |
| Aug 25, 2025 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 9.57% | 6 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 10.58% | 13 |
| Aug 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 41 |
| Aug 19, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 97 |
| Aug 18, 2025 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 3.06% | 40 |
| Aug 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 2 |
| Aug 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 8 |
| Aug 13, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 27 |
| Aug 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 23.17% | 12 |
| Aug 7, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 8 |
| Aug 4, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 4.55% | 171 |
| Jul 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 3 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 2 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 3.47% | 12 |
| Jul 24, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 58 |
| Jul 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 20 |
| Jul 16, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 73 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Jul 14, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 165 |
| Jul 11, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | -8.78% | 708 |
| Jul 7, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 265 |
| Jul 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 15 |
| Jul 3, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.80% | 180 |
| Jul 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | 1 |
| Jun 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 1 |
| Jun 27, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 4.65% | 30 |
| Jun 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 7 |
| Jun 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 11 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 134 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 650 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 20 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -14.71% | 1 |
| Jun 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 6 |
| Jun 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 79 |
| Jun 11, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 4.92% | 15 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 14 |
| Jun 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 15 |
| Jun 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 33 |