Viaplay Group AB Class A VPLAY_A
OMXSTO · Sweden · Consumer Services
SEK 2.420.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.42 | 0.00% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 0 |
| 2026-09-29 | SEK 2.42 | +0.83% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 50 |
| 2026-09-28 | SEK 2.40 | -4.76% | SEK 2.40 | SEK 2.40 | SEK 2.40 | 13 |
| 2026-09-25 | SEK 2.52 | 0.00% | SEK 2.52 | SEK 2.52 | SEK 2.52 | 0 |
| 2026-09-24 | SEK 2.52 | 0.00% | SEK 2.40 | SEK 2.52 | SEK 2.40 | 135 |
| 2026-09-23 | SEK 2.52 | 0.00% | SEK 2.52 | SEK 2.52 | SEK 2.52 | 0 |
| 2026-09-22 | SEK 2.52 | +5.88% | SEK 2.52 | SEK 2.52 | SEK 2.52 | 6 |
| 2026-09-21 | SEK 2.38 | -15.00% | SEK 2.38 | SEK 2.38 | SEK 2.38 | 4 |
| 2026-09-18 | SEK 2.80 | +4.48% | SEK 2.80 | SEK 2.80 | SEK 2.80 | 188 |
| 2026-09-17 | SEK 2.68 | +0.75% | SEK 2.68 | SEK 2.68 | SEK 2.68 | 18 |
| 2026-09-16 | SEK 2.66 | 0.00% | SEK 2.66 | SEK 2.66 | SEK 2.66 | 0 |
| 2026-09-15 | SEK 2.66 | 0.00% | SEK 2.66 | SEK 2.66 | SEK 2.66 | 0 |
| 2026-09-14 | SEK 2.66 | +3.10% | SEK 2.66 | SEK 2.66 | SEK 2.66 | 3 |
| 2026-09-11 | SEK 2.58 | 0.00% | SEK 2.58 | SEK 2.58 | SEK 2.58 | 0 |
| 2026-09-10 | SEK 2.58 | +0.78% | SEK 2.58 | SEK 2.58 | SEK 2.58 | 201 |
| 2026-09-09 | SEK 2.56 | +0.79% | SEK 2.56 | SEK 2.56 | SEK 2.56 | 43 |
| 2026-09-08 | SEK 2.54 | 0.00% | SEK 2.54 | SEK 2.54 | SEK 2.54 | 0 |
| 2026-09-07 | SEK 2.54 | +0.79% | SEK 2.54 | SEK 2.54 | SEK 2.54 | 102 |
| 2026-09-04 | SEK 2.52 | +0.80% | SEK 2.52 | SEK 2.52 | SEK 2.52 | 50 |
| 2026-09-03 | SEK 2.50 | +0.81% | SEK 2.50 | SEK 2.50 | SEK 2.50 | 3 |
| 2026-09-02 | SEK 2.48 | 0.00% | SEK 2.48 | SEK 2.48 | SEK 2.48 | 0 |
| 2026-09-01 | SEK 2.48 | 0.00% | SEK 2.48 | SEK 2.48 | SEK 2.48 | 0 |
| 2026-08-31 | SEK 2.48 | +0.81% | SEK 2.48 | SEK 2.48 | SEK 2.48 | 45 |
| 2026-08-28 | SEK 2.46 | 0.00% | SEK 2.46 | SEK 2.46 | SEK 2.46 | 0 |
| 2026-08-27 | SEK 2.46 | +0.82% | SEK 2.46 | SEK 2.46 | SEK 2.46 | 500 |
| 2026-08-26 | SEK 2.44 | 0.00% | SEK 2.44 | SEK 2.44 | SEK 2.44 | 0 |
| 2026-08-25 | SEK 2.44 | +0.83% | SEK 2.44 | SEK 2.44 | SEK 2.44 | 13 |
| 2026-08-24 | SEK 2.42 | +0.83% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 10 |
| 2026-08-21 | SEK 2.40 | 0.00% | SEK 2.40 | SEK 2.40 | SEK 2.40 | 0 |
| 2026-08-20 | SEK 2.40 | +0.84% | SEK 2.40 | SEK 2.40 | SEK 2.40 | 137 |
| 2026-08-19 | SEK 2.38 | 0.00% | SEK 2.38 | SEK 2.38 | SEK 2.38 | 0 |
| 2026-08-18 | SEK 2.38 | 0.00% | SEK 2.38 | SEK 2.38 | SEK 2.38 | 0 |
| 2026-08-17 | SEK 2.38 | +1.71% | SEK 2.38 | SEK 2.38 | SEK 2.38 | 1 |
| 2026-08-14 | SEK 2.34 | 0.00% | SEK 2.34 | SEK 2.34 | SEK 2.34 | 0 |
| 2026-08-13 | SEK 2.34 | -13.33% | SEK 2.34 | SEK 2.34 | SEK 2.34 | 3 |
| 2026-08-12 | SEK 2.70 | 0.00% | SEK 2.70 | SEK 2.70 | SEK 2.70 | 0 |
| 2026-08-11 | SEK 2.70 | -2.17% | SEK 2.70 | SEK 2.70 | SEK 2.70 | 1 |
| 2026-08-10 | SEK 2.76 | +0.73% | SEK 2.76 | SEK 2.76 | SEK 2.76 | 600 |
| 2026-08-07 | SEK 2.74 | +1.48% | SEK 2.74 | SEK 2.74 | SEK 2.74 | 11 |
| 2026-08-06 | SEK 2.70 | 0.00% | SEK 2.70 | SEK 2.70 | SEK 2.70 | 0 |
| 2026-08-05 | SEK 2.70 | +1.50% | SEK 2.68 | SEK 2.70 | SEK 2.68 | 109 |
| 2026-08-04 | SEK 2.66 | +0.76% | SEK 2.66 | SEK 2.66 | SEK 2.66 | 49 |
| 2026-08-03 | SEK 2.64 | +0.76% | SEK 2.64 | SEK 2.64 | SEK 2.64 | 6 |
| 2026-07-31 | SEK 2.62 | +0.77% | SEK 2.62 | SEK 2.62 | SEK 2.62 | 10 |
| 2026-07-30 | SEK 2.60 | 0.00% | SEK 2.60 | SEK 2.60 | SEK 2.60 | 0 |
| 2026-07-29 | SEK 2.60 | +0.78% | SEK 2.60 | SEK 2.60 | SEK 2.60 | 5 |
| 2026-07-28 | SEK 2.58 | +1.57% | SEK 2.58 | SEK 2.58 | SEK 2.58 | 10 |
| 2026-07-27 | SEK 2.54 | +0.79% | SEK 2.54 | SEK 2.54 | SEK 2.54 | 3 |
| 2026-07-24 | SEK 2.52 | +0.80% | SEK 2.52 | SEK 2.52 | SEK 2.52 | 49 |
| 2026-07-23 | SEK 2.50 | +0.81% | SEK 2.50 | SEK 2.50 | SEK 2.50 | 6 |
| 2026-07-22 | SEK 2.48 | +0.81% | SEK 2.48 | SEK 2.48 | SEK 2.48 | 445 |
| 2026-07-21 | SEK 2.46 | +0.82% | SEK 2.46 | SEK 2.46 | SEK 2.46 | 21 |
| 2026-07-20 | SEK 2.44 | +0.83% | SEK 2.44 | SEK 2.44 | SEK 2.44 | 16 |
| 2026-07-17 | SEK 2.42 | +0.83% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 7 |
| 2026-07-16 | SEK 2.40 | 0.00% | SEK 2.40 | SEK 2.40 | SEK 2.40 | 0 |
| 2026-07-15 | SEK 2.40 | -1.64% | SEK 2.40 | SEK 2.40 | SEK 2.40 | 1 |
| 2026-07-14 | SEK 2.44 | +0.83% | SEK 2.44 | SEK 2.44 | SEK 2.44 | 14 |
| 2026-07-13 | SEK 2.42 | -1.63% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 6 |
| 2026-07-10 | SEK 2.46 | 0.00% | SEK 2.46 | SEK 2.46 | SEK 2.46 | 0 |
| 2026-07-09 | SEK 2.46 | +0.82% | SEK 2.46 | SEK 2.46 | SEK 2.46 | 39 |
| 2026-07-08 | SEK 2.44 | -2.40% | SEK 2.42 | SEK 2.44 | SEK 2.42 | 111 |
| 2026-07-07 | SEK 2.50 | +0.81% | SEK 2.50 | SEK 2.50 | SEK 2.50 | 2 |
| 2026-07-06 | SEK 2.48 | +0.81% | SEK 2.48 | SEK 2.48 | SEK 2.48 | 635 |
| 2026-07-03 | SEK 2.46 | +1.65% | SEK 2.44 | SEK 2.46 | SEK 2.44 | 143 |
| 2026-07-02 | SEK 2.42 | +2.54% | SEK 2.42 | SEK 2.42 | SEK 2.42 | 20 |
| 2026-07-01 | SEK 2.36 | +0.85% | SEK 2.36 | SEK 2.36 | SEK 2.36 | 16 |
| 2026-06-30 | SEK 2.34 | 0.00% | SEK 2.34 | SEK 2.34 | SEK 2.34 | 0 |
| 2026-06-29 | SEK 2.34 | +2.63% | SEK 2.30 | SEK 2.34 | SEK 2.30 | 19 |
| 2026-06-26 | SEK 2.28 | +1.79% | SEK 2.26 | SEK 2.28 | SEK 2.26 | 323 |
| 2026-06-25 | SEK 2.24 | -13.18% | SEK 2.24 | SEK 2.24 | SEK 2.24 | 38 |
| 2026-06-24 | SEK 2.58 | +0.78% | SEK 2.58 | SEK 2.58 | SEK 2.58 | 20 |
| 2026-06-23 | SEK 2.56 | 0.00% | SEK 2.56 | SEK 2.56 | SEK 2.56 | 0 |
| 2026-06-22 | SEK 2.56 | +2.40% | SEK 2.56 | SEK 2.56 | SEK 2.56 | 11 |
| 2026-06-18 | SEK 2.50 | -12.59% | SEK 2.50 | SEK 2.50 | SEK 2.50 | 5 |
| 2026-06-17 | SEK 2.86 | 0.00% | SEK 2.86 | SEK 2.86 | SEK 2.86 | 0 |
| 2026-06-16 | SEK 2.86 | +6.72% | SEK 2.86 | SEK 2.86 | SEK 2.86 | 706 |
| 2026-06-15 | SEK 2.68 | -16.25% | SEK 2.68 | SEK 2.68 | SEK 2.68 | 14 |
| 2026-06-12 | SEK 3.20 | 0.00% | SEK 3.20 | SEK 3.20 | SEK 3.20 | 0 |
| 2026-06-11 | SEK 3.20 | 0.00% | SEK 3.20 | SEK 3.20 | SEK 3.20 | 0 |
| 2026-06-10 | SEK 3.20 | 0.00% | SEK 3.20 | SEK 3.20 | SEK 3.20 | 0 |
| 2026-06-09 | SEK 3.20 | 0.00% | SEK 3.20 | SEK 3.20 | SEK 3.20 | 70 |
| 2026-06-08 | SEK 3.20 | +1.91% | SEK 3.20 | SEK 3.20 | SEK 3.20 | 429 |
| 2026-06-05 | SEK 3.14 | +1.29% | SEK 3.14 | SEK 3.14 | SEK 3.14 | 342 |
| 2026-06-04 | SEK 3.10 | +3.33% | SEK 3.02 | SEK 3.10 | SEK 3.02 | 112 |
| 2026-06-03 | SEK 3.00 | -13.79% | SEK 3.00 | SEK 3.00 | SEK 3.00 | 20 |
| 2026-06-02 | SEK 3.48 | 0.00% | SEK 3.48 | SEK 3.48 | SEK 3.48 | 0 |
| 2026-06-01 | SEK 3.48 | +3.57% | SEK 3.46 | SEK 3.50 | SEK 3.46 | 162 |
| 2026-05-29 | SEK 3.36 | +1.82% | SEK 3.36 | SEK 3.36 | SEK 3.36 | 15 |
| 2026-05-28 | SEK 3.30 | 0.00% | SEK 3.30 | SEK 3.30 | SEK 3.30 | 0 |
| 2026-05-27 | SEK 3.30 | +1.85% | SEK 3.30 | SEK 3.30 | SEK 3.30 | 45 |