Viaplay Group AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 445.00 | 445.00 | 442.00 | 442.00 | 442.00 | 8 |
| 2021-11-29 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 332 |
| 2021-11-26 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 397 |
| 2021-11-25 | 440.00 | 452.00 | 440.00 | 440.00 | 440.00 | 16 |
| 2021-11-24 | 454.00 | 454.00 | 440.00 | 440.00 | 440.00 | 103 |
| 2021-11-23 | 459.00 | 459.00 | 454.00 | 454.00 | 454.00 | 131 |
| 2021-11-22 | 486.00 | 486.00 | 473.00 | 473.00 | 473.00 | 54 |
| 2021-11-19 | 493.00 | 493.00 | 486.00 | 486.00 | 486.00 | 86 |
| 2021-11-18 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 28 |
| 2021-11-17 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | 33 |
| 2021-11-16 | 502.00 | 506.00 | 502.00 | 502.00 | 502.00 | 21 |
| 2021-11-15 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 111 |
| 2021-11-12 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | 412 |
| 2021-11-11 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 10 |
| 2021-11-10 | 514.00 | 514.00 | 508.00 | 508.00 | 508.00 | 57 |
| 2021-11-09 | 508.00 | 514.00 | 508.00 | 514.00 | 514.00 | 229 |
| 2021-11-08 | 506.00 | 508.00 | 506.00 | 508.00 | 508.00 | 113 |
| 2021-11-04 | 502.00 | 508.00 | 502.00 | 508.00 | 508.00 | 412 |
| 2021-11-03 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 3 |
| 2021-11-02 | 508.00 | 508.00 | 499.00 | 499.00 | 499.00 | 270 |
| 2021-11-01 | 497.00 | 510.00 | 497.00 | 510.00 | 510.00 | 244 |
| 2021-10-29 | 500.00 | 500.00 | 495.00 | 497.00 | 497.00 | 70 |
| 2021-10-28 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 76 |
| 2021-10-27 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 71 |
| 2021-10-26 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | 31 |
| 2021-10-25 | 530.00 | 530.00 | 512.00 | 512.00 | 512.00 | 212 |
| 2021-10-22 | 514.00 | 530.00 | 514.00 | 530.00 | 530.00 | 58 |
| 2021-10-21 | 520.00 | 520.00 | 514.00 | 514.00 | 514.00 | 18 |
| 2021-10-20 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 32 |
| 2021-10-19 | 493.00 | 500.00 | 493.00 | 500.00 | 500.00 | 258 |
| 2021-10-18 | 499.00 | 499.00 | 486.00 | 499.00 | 499.00 | 32 |
| 2021-10-15 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 5 |
| 2021-10-14 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 147 |
← NewerPage 17 of 17 · 993 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-10 | 3.2500 SEK |
| 2019-05-23 | 3.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.