Skip to main content
Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.336
+0.055 (4.34%)
At close: Mar 9, 2026

Viaplay Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.251.351.231.341.344.38%19,294,057
Mar 6, 20261.341.361.281.281.28-3.69%10,493,071
Mar 5, 20261.311.351.291.331.33-0.52%8,851,517
Mar 4, 20261.221.351.211.341.349.24%18,591,560
Mar 3, 20261.281.291.211.221.22-7.14%16,022,570
Mar 2, 20261.331.331.261.321.32-2.44%17,305,750
Feb 27, 20261.251.361.251.351.359.85%27,419,630
Feb 26, 20261.221.241.191.231.231.07%12,309,650
Feb 25, 20261.311.331.211.221.22-7.18%24,844,860
Feb 24, 20261.281.391.281.311.319.17%40,489,110
Feb 23, 20261.231.261.181.201.20-4.00%21,554,810
Feb 20, 20261.081.271.061.251.2515.74%46,193,040
Feb 19, 20261.001.210.871.081.08-6.09%133,323,000
Feb 18, 20261.141.161.131.151.152.31%9,048,873
Feb 17, 20261.171.171.091.121.12-4.26%20,988,610
Feb 16, 20261.221.221.171.171.17-4.08%13,183,710
Feb 13, 20261.241.241.201.221.22-1.21%6,793,410
Feb 12, 20261.241.251.221.241.24-8,257,014
Feb 11, 20261.281.291.221.241.24-3.80%9,847,158
Feb 10, 20261.261.291.241.291.293.04%10,459,010
Feb 9, 20261.251.271.231.251.250.56%13,204,250
Feb 6, 20261.201.251.181.241.244.02%9,686,323
Feb 5, 20261.201.211.181.201.20-0.33%8,188,626
Feb 4, 20261.191.211.161.201.201.18%8,364,182
Feb 3, 20261.211.221.161.191.19-2.79%14,641,930
Feb 2, 20261.181.231.161.221.220.74%15,204,760
Jan 30, 20261.181.231.171.211.212.98%16,868,310
Jan 29, 20261.171.191.111.181.170.43%15,883,990
Jan 28, 20261.141.191.131.171.173.08%18,036,410
Jan 27, 20261.101.151.081.141.144.42%21,893,890
Jan 26, 20261.051.101.021.091.093.92%12,000,440
Jan 23, 20261.051.051.031.051.05-0.10%5,295,929
Jan 22, 20261.041.081.041.051.050.67%14,225,630
Jan 21, 20261.031.040.991.041.041.17%9,485,523
Jan 20, 20260.961.040.951.031.036.15%15,588,940
Jan 19, 20260.970.980.940.970.97-1.38%9,947,813
Jan 16, 20261.031.040.970.980.98-3.54%13,133,060
Jan 15, 20260.981.030.971.021.024.39%17,350,960
Jan 14, 20260.941.000.940.980.984.32%18,026,900
Jan 13, 20260.900.950.890.930.933.98%9,328,580
Jan 12, 20260.910.920.890.900.90-0.88%6,484,114
Jan 9, 20260.910.920.880.910.91-0.68%10,834,790
Jan 8, 20260.930.930.910.910.91-1.81%6,357,494
Jan 7, 20260.920.950.920.930.930.98%6,207,159
Jan 5, 20260.920.930.910.920.92-0.09%3,773,161
Jan 2, 20260.900.930.900.920.921.86%7,747,239
Dec 30, 20250.900.920.890.910.910.15%4,918,472
Dec 29, 20250.910.920.890.900.90-0.26%7,299,011
Dec 23, 20250.900.950.900.910.91-0.68%10,467,430
Dec 22, 20250.880.910.870.910.914.11%10,172,400
Dec 19, 20250.890.890.870.880.88-1.55%7,765,179
Dec 18, 20250.910.910.890.890.89-2.43%4,732,472
Dec 17, 20250.900.910.870.910.911.69%14,279,490
Dec 16, 20250.920.920.890.900.90-1.86%6,023,508
Dec 15, 20250.940.950.910.910.91-2.56%6,246,782
Dec 12, 20250.940.940.930.940.941.96%7,028,412
Dec 11, 20250.900.930.900.920.92-0.09%6,328,343
Dec 10, 20250.920.930.910.920.92-0.86%5,100,815
Dec 9, 20250.900.930.900.930.932.68%6,243,492
Dec 8, 20250.900.910.890.900.901.16%7,408,118
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%4,897,629
Dec 2, 20250.930.930.900.920.92-1.78%4,440,211
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%7,637,590
Nov 25, 20250.910.950.910.940.944.07%8,840,011
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