Viaplay Group AB (publ) (STO:VPLAY.B)
Sweden
· Delayed Price · Currency is SEK 1.502
+0.010 (0.67%)
Apr 29, 2026, 10:09 AM CET
Viaplay Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -6.87% | 26,067,116 |
| 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% | 31,293,845 |
| 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 | 0.55% | 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 | -11.59% | 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 | -0.56% | 11,354,210 |
| Mar 25, 2026 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 5.08% | 17,937,670 |
| Mar 24, 2026 | 1.36 | 1.41 | 1.34 | 1.36 | 1.36 | - | 19,757,590 |
| Mar 23, 2026 | 1.29 | 1.38 | 1.25 | 1.36 | 1.36 | 2.80% | 17,989,130 |
| Mar 20, 2026 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -0.97% | 13,507,240 |
| 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 | -3.37% | 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 | 2.16% | 15,967,200 |
| Mar 13, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -5.56% | 21,601,050 |
| Mar 12, 2026 | 1.35 | 1.43 | 1.32 | 1.42 | 1.42 | 7.17% | 22,885,745 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -2.14% | 15,216,843 |
| Mar 10, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | 1.35% | 12,983,107 |
| Mar 9, 2026 | 1.25 | 1.35 | 1.23 | 1.34 | 1.34 | 4.38% | 19,294,057 |
| Mar 6, 2026 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -3.69% | 10,493,071 |
| Mar 5, 2026 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | -0.52% | 8,851,517 |
| Mar 4, 2026 | 1.22 | 1.35 | 1.21 | 1.34 | 1.34 | 9.24% | 18,591,560 |
| Mar 3, 2026 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | -7.14% | 16,022,570 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | -2.44% | 17,305,750 |
| Feb 27, 2026 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | 9.85% | 27,419,630 |
| Feb 26, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 1.07% | 12,309,650 |
| Feb 25, 2026 | 1.31 | 1.33 | 1.21 | 1.22 | 1.22 | -7.18% | 24,844,860 |
| Feb 24, 2026 | 1.28 | 1.39 | 1.28 | 1.31 | 1.31 | 9.17% | 40,489,110 |
| Feb 23, 2026 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | -4.00% | 21,554,810 |
| Feb 20, 2026 | 1.08 | 1.27 | 1.06 | 1.25 | 1.25 | 15.74% | 46,193,040 |
| Feb 19, 2026 | 1.00 | 1.21 | 0.87 | 1.08 | 1.08 | -6.09% | 133,323,000 |
| Feb 18, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 2.31% | 9,048,873 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -4.26% | 20,988,610 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.08% | 13,183,710 |
| Feb 13, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.21% | 6,793,410 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 8,257,014 |
| Feb 11, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -3.80% | 9,847,158 |
| Feb 10, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 3.04% | 10,459,010 |
| Feb 9, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.56% | 13,204,250 |
| Feb 6, 2026 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 4.02% | 9,686,323 |
| Feb 5, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.33% | 8,188,626 |
| Feb 4, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 1.18% | 8,364,182 |
| Feb 3, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -2.79% | 14,641,930 |
| Feb 2, 2026 | 1.18 | 1.23 | 1.16 | 1.22 | 1.22 | 0.74% | 15,204,760 |
| Jan 30, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 2.98% | 16,868,310 |
| Jan 29, 2026 | 1.17 | 1.19 | 1.11 | 1.18 | 1.17 | 0.43% | 15,883,990 |
| Jan 28, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | 3.08% | 18,036,410 |
| Jan 27, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 4.42% | 21,893,890 |
| Jan 26, 2026 | 1.05 | 1.10 | 1.02 | 1.09 | 1.09 | 3.92% | 12,000,440 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -0.10% | 5,295,929 |
| Jan 22, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.67% | 14,225,630 |
| Jan 21, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | 1.17% | 9,485,523 |
| Jan 20, 2026 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | 6.15% | 15,588,940 |
| Jan 19, 2026 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.38% | 9,947,813 |
| Jan 16, 2026 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -3.54% | 13,133,060 |
| Jan 15, 2026 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 4.39% | 17,350,960 |
| Jan 14, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 4.32% | 18,026,900 |
| Jan 13, 2026 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 3.98% | 9,328,580 |
| Jan 12, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.88% | 6,484,114 |
| Jan 9, 2026 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -0.68% | 10,834,790 |
| Jan 8, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.81% | 6,357,494 |
| Jan 7, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.98% | 6,207,159 |
| Jan 5, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.09% | 3,773,161 |
| Jan 2, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.86% | 7,747,239 |
| Dec 30, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 0.15% | 4,918,472 |
| Dec 29, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.26% | 7,299,011 |
| Dec 23, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | -0.68% | 10,467,430 |
| Dec 22, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 4.11% | 10,172,400 |
| Dec 19, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.55% | 7,765,179 |
| Dec 18, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.43% | 4,732,472 |
| Dec 17, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 1.69% | 14,279,490 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.86% | 6,023,508 |
| Dec 15, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -2.56% | 6,246,782 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.96% | 7,028,412 |
| Dec 11, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -0.09% | 6,328,343 |
| Dec 10, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.86% | 5,100,815 |
| Dec 9, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.68% | 6,243,492 |
| Dec 8, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.16% | 7,408,118 |
| Dec 5, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -0.33% | 10,404,290 |
| Dec 4, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.20% | 4,231,846 |
| Dec 3, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -1.79% | 4,897,629 |
| Dec 2, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -1.78% | 4,440,211 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -3.06% | 10,989,690 |
| Nov 28, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 0.61% | 9,241,333 |