Skip to main content
Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.894
-0.003 (-0.33%)
At close: Dec 5, 2025

Viaplay Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.920.890.890.89-0.33%10,404,290
Dec 4, 20250.900.910.890.900.90-0.20%4,231,846
Dec 3, 20250.920.930.890.900.90-1.79%4,794,622
Dec 2, 20250.930.930.900.920.92-1.78%3,898,897
Dec 1, 20250.950.950.900.930.93-3.06%10,989,690
Nov 28, 20250.970.970.940.960.960.61%9,241,333
Nov 27, 20250.951.000.950.960.960.50%11,921,120
Nov 26, 20250.940.960.920.950.951.15%7,556,854
Nov 25, 20250.910.950.910.940.944.07%8,714,782
Nov 24, 20250.900.910.890.900.900.58%7,990,502
Nov 21, 20250.890.900.870.900.900.18%8,079,918
Nov 20, 20250.900.910.890.900.90-5,673,754
Nov 19, 20250.890.910.870.900.900.83%6,501,092
Nov 18, 20250.880.890.870.890.890.09%7,774,636
Nov 17, 20250.920.920.890.890.89-3.27%8,402,241
Nov 14, 20250.930.930.900.920.92-1.50%9,615,019
Nov 13, 20250.930.950.920.930.930.30%10,836,870
Nov 12, 20250.950.950.920.930.93-2.58%11,512,000
Nov 11, 20250.980.990.940.950.95-3.05%8,020,602
Nov 10, 20250.940.990.940.980.985.44%8,154,930
Nov 7, 20250.920.950.920.930.930.91%6,736,701
Nov 6, 20250.940.950.910.920.92-1.41%9,956,731
Nov 5, 20250.960.960.930.940.94-2.29%16,396,370
Nov 4, 20250.960.980.950.960.96-0.46%13,724,090
Nov 3, 20251.001.020.960.960.96-3.66%25,745,930
Oct 31, 20251.021.031.001.001.00-1.96%7,886,901
Oct 30, 20251.021.031.011.021.020.20%9,933,146
Oct 29, 20251.061.061.011.021.02-2.49%11,883,820
Oct 28, 20251.061.081.031.051.05-1.04%8,150,333
Oct 27, 20250.981.090.981.061.067.21%29,551,510
Oct 24, 20251.001.020.980.990.99-1.28%20,743,750
Oct 23, 20251.061.090.991.001.00-5.06%40,222,220
Oct 22, 20251.131.161.021.051.05-17.31%87,981,900
Oct 21, 20251.301.361.271.271.27-1.40%14,865,700
Oct 20, 20251.291.311.281.291.29-8,001,912
Oct 17, 20251.321.331.271.291.29-3.01%7,258,658
Oct 16, 20251.321.351.311.331.331.06%5,994,636
Oct 15, 20251.311.331.301.321.321.78%5,743,069
Oct 14, 20251.331.331.271.291.29-3.08%18,615,020
Oct 13, 20251.351.371.321.331.33-1.48%6,042,291
Oct 10, 20251.391.421.351.351.35-2.17%11,588,450
Oct 9, 20251.371.431.371.381.381.62%15,920,530
Oct 8, 20251.301.381.301.361.365.26%14,156,990
Oct 7, 20251.301.321.281.291.29-0.31%6,623,655
Oct 6, 20251.301.321.271.301.30-0.31%12,410,640
Oct 3, 20251.281.311.271.301.301.88%9,646,979
Oct 2, 20251.321.331.271.281.28-2.96%13,475,900
Oct 1, 20251.311.331.281.321.320.46%13,753,980
Sep 30, 20251.301.391.291.311.311.24%25,674,380
Sep 29, 20251.311.331.261.291.29-0.61%16,083,080
Sep 26, 20251.331.341.291.301.30-2.54%11,604,700
Sep 25, 20251.331.341.281.341.340.60%12,516,590
Sep 24, 20251.321.361.241.331.330.68%29,296,940
Sep 23, 20251.311.371.311.321.320.23%27,793,800
Sep 22, 20251.531.581.291.321.32-14.16%89,360,200
Sep 19, 20251.591.691.481.531.53-3.10%56,624,570
Sep 18, 20251.561.621.541.581.583.33%30,728,770
Sep 17, 20251.531.561.491.531.530.86%28,691,680
Sep 16, 20251.431.521.431.521.525.71%34,962,910
Sep 15, 20251.411.481.411.441.442.06%19,997,540
Sep 12, 20251.441.451.381.411.41-1.81%14,465,960
Sep 11, 20251.411.471.391.431.431.63%18,109,000
Sep 10, 20251.481.511.391.411.41-4.54%31,521,910
Sep 9, 20251.351.501.341.481.489.25%34,716,760
Sep 8, 20251.361.391.331.351.35-0.52%13,208,320
Sep 5, 20251.311.381.311.361.363.66%13,153,340
Sep 4, 20251.301.361.271.311.310.69%17,788,090
Sep 3, 20251.361.411.301.301.30-2.91%23,023,160
Sep 2, 20251.411.481.331.341.34-4.15%49,235,080
Sep 1, 20251.341.411.341.401.405.03%29,990,420
Aug 29, 20251.251.371.231.331.335.55%44,415,550
Aug 28, 20251.301.331.261.261.26-2.92%20,338,840
Aug 27, 20251.331.381.281.301.30-1.81%31,240,380
Aug 26, 20251.321.341.271.321.320.30%32,174,430
Aug 25, 20251.221.341.221.321.329.36%48,524,180
Aug 22, 20251.221.241.161.211.21-0.66%29,136,570
Aug 21, 20251.101.231.091.221.2110.15%30,414,190
Aug 20, 20251.101.111.061.101.10-1.52%16,678,950
Aug 19, 20251.031.131.031.121.129.06%35,435,720
Aug 18, 20251.001.030.991.031.032.76%9,443,978
Aug 15, 20250.991.020.991.001.001.54%15,951,500
Aug 14, 20250.961.010.930.980.983.01%22,629,880
Aug 13, 20250.960.980.950.960.960.36%9,603,902
Aug 12, 20250.991.000.950.950.95-3.97%14,025,040
Aug 11, 20251.051.060.990.990.99-3.84%20,855,870
Aug 8, 20251.001.041.001.031.032.79%19,549,080
Aug 7, 20250.991.030.981.001.002.70%20,735,070
Aug 6, 20251.021.020.970.980.98-2.34%18,701,760
Aug 5, 20250.941.020.931.001.006.91%29,453,660
Aug 4, 20250.910.950.900.940.942.77%23,040,620
Aug 1, 20250.900.920.870.910.911.61%9,518,052
Jul 31, 20250.890.940.890.900.901.47%16,219,240
Jul 30, 20250.910.950.870.880.88-3.22%13,787,260
Jul 29, 20250.940.960.900.910.91-3.02%24,273,400
Jul 28, 20250.920.950.910.940.943.25%25,352,710
Jul 25, 20250.860.920.860.910.916.47%27,835,810
Jul 24, 20250.860.870.830.860.86-0.58%13,480,130
Jul 23, 20250.840.880.840.860.86-0.30%10,205,460
Jul 22, 20250.860.880.830.860.860.37%10,902,980
Jul 21, 20250.910.930.860.860.86-5.24%23,765,070