Viaplay AB

VPLAYa
🏛️ sweden →
1.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 462.80 471.80 461.80 469.20 0.1M
2021-12-29 468.40 470.80 461.00 463.00 0.0M
2021-12-28 467.60 477.40 467.60 470.00 0.1M
2021-12-27 458.80 473.20 458.80 469.20 0.0M
2021-12-23 461.80 466.00 458.40 461.00 0.0M
2021-12-22 449.20 462.20 448.60 462.00 0.1M
2021-12-21 434.00 449.60 434.00 448.00 0.1M
2021-12-20 436.20 438.80 426.00 434.20 0.2M
2021-12-17 430.20 446.00 423.60 445.00 0.3M
2021-12-16 439.80 446.80 431.00 432.40 0.1M
2021-12-15 426.60 441.80 426.20 435.20 0.2M
2021-12-14 450.20 452.60 432.00 432.40 0.3M
2021-12-13 457.00 468.00 448.40 448.80 0.2M
2021-12-10 463.80 467.00 451.40 452.60 0.1M
2021-12-09 473.00 477.60 462.00 465.00 0.3M
2021-12-08 459.80 474.60 458.40 471.40 0.2M
2021-12-07 443.40 463.60 443.40 460.00 0.3M
2021-12-06 437.20 444.00 430.00 442.00 0.1M
2021-12-03 441.00 443.20 428.00 435.00 0.1M
2021-12-02 452.60 452.60 425.60 441.00 0.2M
2021-12-01 449.00 456.60 443.40 453.40 0.1M
2021-11-30 442.00 453.60 434.40 448.60 0.3M
2021-11-29 441.40 450.60 440.00 443.20 0.1M
2021-11-26 438.00 443.80 424.00 441.40 0.2M
2021-11-25 451.00 458.20 446.00 447.80 0.1M
2021-11-24 453.00 458.60 444.00 450.00 0.1M
2021-11-23 471.00 471.00 453.20 453.20 0.1M
2021-11-22 486.60 489.20 471.00 473.20 0.1M
2021-11-19 495.40 499.80 488.00 490.40 0.1M
2021-11-18 500.00 502.50 492.40 497.00 0.1M
2021-11-17 500.00 508.50 492.20 492.80 0.3M
2021-11-16 512.00 512.00 501.00 501.00 0.1M
2021-11-15 510.50 511.50 503.50 510.00 0.0M
2021-11-12 504.00 518.50 497.00 511.00 0.1M
2021-11-11 504.00 504.50 496.80 502.50 0.1M
2021-11-10 520.50 520.50 500.50 504.00 0.1M
2021-11-09 514.50 520.00 511.00 515.50 0.1M
2021-11-08 514.50 516.50 508.00 514.50 0.1M
2021-11-05 512.50 522.50 511.00 518.50 0.0M
2021-11-04 504.00 515.00 500.50 513.00 0.1M
2021-11-03 506.00 509.00 500.50 503.00 0.1M
2021-11-02 503.50 506.00 492.60 505.50 0.2M
2021-11-01 497.00 508.50 495.80 503.50 0.1M
2021-10-29 496.00 502.50 487.60 496.80 0.2M
2021-10-28 502.00 502.00 490.80 498.80 0.2M
2021-10-27 516.50 517.00 491.40 494.40 0.2M
2021-10-26 507.00 535.00 505.50 514.50 0.2M
2021-10-25 520.00 522.00 503.50 507.00 0.1M
2021-10-22 521.00 521.50 513.00 520.00 0.1M
2021-10-21 513.00 527.00 508.50 517.00 0.2M
2021-10-20 505.00 517.50 499.20 515.00 0.1M
2021-10-19 487.00 505.50 487.00 505.00 0.1M
2021-10-18 493.40 500.00 487.40 488.00 0.1M
2021-10-15 505.00 505.00 494.40 496.80 0.1M
2021-10-14 490.00 502.00 490.00 500.50 0.1M
2021-10-13 472.80 492.00 470.00 490.00 0.3M
2021-10-12 481.20 483.60 469.60 472.80 0.1M
2021-10-11 494.00 494.00 482.00 484.20 0.1M
2021-10-08 489.20 499.00 482.80 494.00 0.2M
2021-10-07 484.80 488.00 477.00 487.00 0.1M
2021-10-06 485.00 485.00 477.00 480.00 0.2M
2021-10-05 477.20 486.60 475.40 486.20 0.1M
2021-10-04 480.00 487.80 475.00 477.20 0.2M
2021-10-01 466.40 483.20 464.60 481.00 0.1M
2021-09-30 472.20 479.20 470.20 474.00 0.3M
2021-09-29 470.40 480.80 467.80 468.00 0.4M
2021-09-28 487.60 487.60 466.00 468.00 0.5M
2021-09-27 499.20 506.00 483.60 487.60 0.2M
2021-09-24 498.00 499.00 483.20 494.00 0.1M
2021-09-23 507.00 512.50 494.40 495.40 0.5M
2021-09-22 495.00 501.50 474.40 494.00 0.4M
2021-09-21 477.60 493.20 476.20 487.20 0.1M
2021-09-20 484.00 488.60 477.60 478.00 0.1M
2021-09-17 495.80 496.20 486.00 493.20 0.1M
2021-09-16 489.60 498.60 489.60 493.00 0.1M
2021-09-15 502.00 503.00 488.20 489.80 0.1M
2021-09-14 496.00 505.00 494.40 503.00 0.1M
2021-09-13 499.80 502.50 495.20 496.00 0.1M
2021-09-10 502.00 510.00 497.60 500.00 0.1M
2021-09-09 489.60 503.50 483.00 501.50 0.1M
2021-09-08 498.00 499.80 490.40 494.80 0.1M
2021-09-07 506.00 507.50 500.50 504.50 0.2M
2021-09-06 503.50 509.50 503.00 506.50 0.1M
2021-09-03 504.00 508.50 497.60 501.50 0.1M
2021-09-02 495.00 506.50 495.00 504.00 0.1M
2021-09-01 500.00 506.50 494.00 496.40 0.1M
2021-08-31 511.00 512.50 488.60 500.00 0.4M
2021-08-30 508.00 514.50 506.50 512.00 0.0M
2021-08-27 512.50 513.50 504.00 508.00 0.1M
2021-08-26 530.00 530.50 510.00 512.50 0.2M
2021-08-25 514.50 530.00 511.50 530.00 0.3M
2021-08-24 514.00 519.50 510.50 514.50 0.1M
2021-08-23 509.00 522.00 506.00 514.00 0.1M
2021-08-20 494.80 508.00 491.80 508.00 0.1M
2021-08-19 500.00 506.00 486.80 495.80 0.2M
2021-08-18 499.60 508.50 498.20 505.00 0.1M
2021-08-17 492.00 498.40 488.20 498.40 0.1M
2021-08-16 499.40 502.00 491.80 494.80 0.1M
2021-08-13 499.60 505.50 496.80 499.20 0.1M
2021-08-12 490.60 499.00 486.00 499.00 0.2M
2021-08-11 480.00 492.60 476.60 490.20 0.2M
2021-08-10 465.60 473.40 462.80 472.40 0.1M
2021-08-09 472.80 472.80 461.40 466.00 0.1M
2021-08-06 464.80 478.00 464.80 473.00 0.1M
2021-08-05 467.40 475.60 462.00 471.40 0.1M
2021-08-04 467.00 470.60 465.00 468.60 0.1M
2021-08-03 459.00 469.00 459.00 466.80 0.1M
2021-08-02 461.80 470.00 454.00 466.60 0.1M
2021-07-30 467.40 472.60 457.20 460.20 0.1M
2021-07-29 469.60 472.80 467.00 471.00 0.2M
2021-07-28 468.00 471.80 464.60 468.40 0.1M
2021-07-27 472.80 473.40 462.60 468.00 0.1M
2021-07-26 477.80 480.80 467.20 472.60 0.2M
2021-07-23 466.00 482.00 463.00 478.60 0.3M
2021-07-22 424.00 478.40 420.20 475.40 0.5M
2021-07-21 418.60 431.60 417.40 431.00 0.1M
2021-07-20 428.40 429.00 417.00 418.60 0.1M
2021-07-19 424.80 427.80 418.00 426.40 0.2M
2021-07-16 419.60 429.40 414.00 427.60 0.2M
2021-07-15 426.00 426.00 418.40 420.00 0.1M
2021-07-14 430.20 430.40 422.80 426.20 0.1M
2021-07-13 427.40 439.40 426.40 430.40 0.2M
2021-07-12 419.80 428.80 418.60 426.60 0.1M
2021-07-09 412.00 418.20 407.80 417.80 0.2M
2021-07-08 409.00 415.40 406.00 410.40 0.2M
2021-07-07 394.00 411.80 391.00 411.20 0.2M
2021-07-06 392.00 395.60 385.00 386.80 0.1M
2021-07-05 399.40 399.60 388.40 391.00 0.1M
2021-07-02 391.60 403.40 389.40 399.40 0.1M
2021-07-01 377.20 389.80 372.80 388.40 0.3M
2021-06-30 380.00 383.80 373.60 377.00 0.1M
2021-06-29 378.80 381.00 373.40 380.20 0.1M
2021-06-28 380.40 386.60 377.60 379.80 0.1M
2021-06-24 379.60 381.20 375.40 380.40 0.2M
2021-06-23 382.80 385.00 375.00 377.20 0.1M
2021-06-22 383.80 384.60 375.80 382.40 0.2M
2021-06-21 384.00 387.80 377.60 384.40 0.1M
2021-06-18 389.40 393.40 384.40 385.20 0.4M
2021-06-17 399.60 402.00 384.20 389.40 0.1M
2021-06-16 399.20 405.20 395.60 402.00 0.2M
2021-06-15 401.20 405.80 397.60 399.00 0.2M
2021-06-14 402.20 407.60 394.60 399.20 0.1M
2021-06-11 398.20 403.20 396.60 401.20 0.1M
2021-06-10 402.00 406.60 394.80 398.40 0.1M
2021-06-09 409.00 409.80 396.80 400.00 0.2M
2021-06-08 409.60 412.80 402.60 409.00 0.2M
2021-06-07 405.40 411.00 402.20 410.00 0.1M
2021-06-04 407.00 408.00 403.00 405.40 0.1M
2021-06-03 408.80 414.00 404.80 407.20 0.1M
2021-06-02 411.00 411.40 404.40 408.60 0.1M
2021-06-01 406.80 410.80 401.20 409.60 0.1M
2021-05-31 400.00 408.60 398.60 406.80 0.3M
2021-05-28 402.80 405.40 399.40 400.40 0.2M
2021-05-27 390.20 401.20 388.60 401.20 0.3M
2021-05-26 393.40 396.60 389.60 389.80 0.1M
2021-05-25 390.40 393.40 388.60 392.40 0.1M
2021-05-24 396.20 399.20 389.20 390.00 0.1M
2021-05-21 390.40 394.60 387.00 392.00 0.3M
2021-05-20 365.00 394.20 365.00 390.00 0.3M
2021-05-19 370.00 372.00 362.20 364.00 0.2M
2021-05-18 346.20 374.00 345.60 370.60 0.3M
2021-05-17 344.40 349.60 340.20 344.60 0.4M
2021-05-14 342.40 344.80 338.00 340.00 0.1M
2021-05-12 346.00 347.00 339.40 341.20 0.1M
2021-05-11 354.60 354.60 341.40 346.20 0.3M
2021-05-10 370.40 370.40 356.20 358.00 0.2M
2021-05-07 368.20 375.00 364.40 370.40 0.1M
2021-05-06 373.80 376.00 363.20 366.40 0.2M
2021-05-05 375.00 377.40 369.60 374.00 0.3M
2021-05-04 394.00 395.40 376.60 376.60 0.2M
2021-05-03 393.00 395.20 388.20 394.00 0.1M
2021-04-30 399.80 401.80 393.00 393.00 0.1M
2021-04-29 400.80 405.00 397.60 399.00 0.1M
2021-04-28 406.80 407.80 395.60 400.80 0.1M
2021-04-27 406.00 412.60 403.80 405.60 0.1M
2021-04-26 407.80 410.40 403.80 407.60 0.1M
2021-04-23 401.80 411.00 394.20 407.80 0.2M
2021-04-22 391.20 406.00 388.40 401.80 0.3M
2021-04-21 386.40 393.00 378.40 385.80 0.3M
2021-04-20 400.00 402.40 381.40 384.00 0.3M
2021-04-19 416.00 417.00 399.40 401.60 0.2M
2021-04-16 399.80 417.40 399.00 416.60 0.2M
2021-04-15 397.80 403.20 391.80 399.80 0.2M
2021-04-14 395.20 403.80 394.40 397.80 0.1M
2021-04-13 386.40 396.00 384.60 394.60 0.1M
2021-04-12 396.00 396.40 385.20 387.00 0.2M
2021-04-09 397.20 399.40 391.60 395.40 0.2M
2021-04-08 390.00 399.60 387.80 396.80 0.2M
2021-04-07 389.00 392.20 387.20 389.40 0.2M
2021-04-06 392.20 395.40 386.00 389.40 0.3M
2021-04-01 390.00 396.80 387.00 390.20 0.1M
2021-03-31 391.00 393.00 385.80 388.80 0.2M
2021-03-30 399.20 402.00 384.80 391.00 0.2M
2021-03-29 406.60 410.00 395.20 397.40 0.2M
2021-03-26 401.60 411.40 401.20 406.00 0.2M
2021-03-25 402.00 405.00 394.60 398.20 0.1M
2021-03-24 413.60 417.60 401.60 404.00 0.2M
2021-03-23 413.60 416.80 408.80 414.20 0.1M
2021-03-22 408.60 415.40 405.40 414.00 0.1M
2021-03-19 408.60 411.20 405.80 410.80 0.3M
2021-03-18 408.60 413.00 405.20 410.60 0.1M
2021-03-17 412.60 415.00 405.00 406.60 0.2M
2021-03-16 406.40 414.60 405.40 413.00 0.1M
2021-03-15 404.60 411.80 404.60 406.60 0.1M
2021-03-12 411.00 413.80 401.20 404.40 0.1M
2021-03-11 406.00 412.40 405.00 410.60 0.1M
2021-03-10 410.00 410.20 402.60 403.80 0.2M
2021-03-09 400.60 410.60 393.80 410.60 0.1M
2021-03-08 392.00 402.00 390.00 400.40 0.2M
2021-03-05 389.40 396.20 382.40 390.80 0.2M
2021-03-04 397.00 402.00 385.00 390.00 0.2M
2021-03-03 393.00 398.00 385.60 392.20 0.2M
2021-03-02 386.00 394.00 386.00 390.20 0.2M
2021-03-01 386.00 394.60 383.20 386.00 0.2M
2021-02-26 376.40 384.40 369.80 383.80 0.2M
2021-02-25 386.00 392.20 382.40 384.60 0.2M
2021-02-24 387.80 394.80 380.60 383.80 0.3M
2021-02-23 409.00 409.00 381.60 387.80 0.3M
2021-02-22 418.40 418.40 406.80 409.20 0.2M
2021-02-19 417.00 420.00 413.20 419.00 0.1M
2021-02-18 430.00 434.40 415.20 417.00 0.2M
2021-02-17 436.00 439.40 426.40 427.60 0.2M
2021-02-16 440.60 446.40 433.40 435.00 0.6M
2021-02-15 437.60 443.20 435.20 440.00 0.2M
2021-02-12 419.00 437.80 419.00 435.00 0.4M
2021-02-11 415.00 428.00 415.00 419.20 1.0M
2021-02-10 425.00 428.80 415.80 422.20 0.2M
2021-02-09 445.60 447.00 406.40 423.20 0.6M
2021-02-08 451.00 454.00 430.40 449.60 0.3M
2021-02-05 448.80 456.00 445.20 451.00 0.1M
2021-02-04 450.00 454.40 445.40 448.00 0.1M
2021-02-03 459.60 461.20 447.40 449.00 0.1M
2021-02-02 445.20 461.80 444.60 454.00 0.3M
2021-02-01 440.20 442.80 436.00 442.00 0.1M
2021-01-29 441.00 445.80 433.60 437.40 0.2M
2021-01-28 440.00 446.20 421.20 440.00 0.2M
2021-01-27 461.40 462.00 439.60 443.00 0.2M
2021-01-26 469.80 473.00 461.00 462.00 0.1M
2021-01-25 480.20 486.60 467.80 471.60 0.1M
2021-01-22 490.00 490.40 476.60 480.20 0.2M
2021-01-21 500.00 507.50 486.20 487.60 0.1M
2021-01-20 463.20 486.60 461.80 484.00 0.2M
2021-01-19 471.60 474.20 462.80 467.40 0.1M
2021-01-18 476.80 480.00 470.60 474.80 0.1M
2021-01-15 490.40 492.00 473.00 476.80 0.1M
2021-01-14 483.20 490.80 477.60 490.40 0.1M
2021-01-13 477.00 480.80 464.80 478.20 0.1M
2021-01-12 484.40 489.60 475.60 477.60 0.2M
2021-01-11 468.60 476.80 461.60 473.80 0.1M
2021-01-08 461.00 475.20 456.00 468.60 0.3M
2021-01-07 488.00 490.40 455.20 460.60 0.3M
2021-01-05 476.00 497.20 470.00 481.60 0.2M
2021-01-04 460.00 466.00 451.00 453.40 0.1M