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
2022-12-30 60.92 61.35 60.15 60.15 0.2M
2022-12-29 59.28 61.19 58.46 61.16 0.4M
2022-12-28 59.83 60.01 58.79 59.49 0.6M
2022-12-27 61.16 61.44 59.46 59.96 0.2M
2022-12-23 59.22 60.68 59.22 60.04 0.3M
2022-12-22 61.35 62.04 59.20 59.31 0.3M
2022-12-21 61.28 62.74 60.66 61.35 0.6M
2022-12-20 62.13 63.02 60.27 60.92 0.5M
2022-12-19 64.78 65.66 63.05 63.68 0.5M
2022-12-16 66.96 67.42 64.38 65.11 1.4M
2022-12-15 69.06 69.79 67.72 67.72 0.9M
2022-12-14 68.03 70.03 67.54 70.03 0.6M
2022-12-13 66.96 70.55 65.60 68.42 0.6M
2022-12-12 65.05 67.12 64.02 66.96 0.8M
2022-12-09 62.86 65.02 62.86 64.84 0.4M
2022-12-08 61.68 63.59 61.68 63.23 0.4M
2022-12-07 61.89 62.89 61.22 62.41 0.5M
2022-12-06 64.32 64.81 62.17 62.20 0.9M
2022-12-05 64.20 65.78 63.68 65.11 0.6M
2022-12-02 64.44 67.08 62.86 64.62 1.1M
2022-12-01 64.26 66.60 63.84 65.69 0.8M
2022-11-30 61.62 63.32 61.38 62.29 1.6M
2022-11-29 62.47 62.56 60.89 60.98 0.3M
2022-11-28 62.53 63.05 61.35 62.47 0.5M
2022-11-25 62.13 63.99 61.92 63.41 0.5M
2022-11-24 60.18 63.80 60.15 62.17 0.9M
2022-11-23 58.29 60.31 57.50 60.16 1.9M
2022-11-22 57.44 58.20 56.50 58.00 1.2M
2022-11-21 56.49 57.50 55.21 57.09 0.5M
2022-11-18 56.08 57.49 55.82 56.96 0.7M
2022-11-17 58.02 58.64 55.79 56.11 0.7M
2022-11-16 59.07 59.22 57.21 57.76 0.8M
2022-11-15 62.26 62.26 58.96 59.22 0.7M
2022-11-14 63.29 63.80 61.77 62.23 0.5M
2022-11-11 60.48 63.41 58.55 63.14 0.9M
2022-11-10 55.58 59.61 54.69 59.61 2.4M
2022-11-09 60.21 60.62 54.86 55.44 2.2M
2022-11-08 57.09 60.74 57.09 60.48 0.7M
2022-11-07 57.59 59.17 57.15 57.82 0.8M
2022-11-04 57.08 58.00 56.08 57.44 0.6M
2022-11-03 58.70 58.82 56.67 57.23 0.8M
2022-11-02 59.99 60.31 58.37 59.36 0.7M
2022-11-01 61.53 62.20 59.72 59.72 0.8M
2022-10-31 60.22 61.71 58.98 61.22 0.8M
2022-10-28 59.10 61.92 58.38 61.41 0.8M
2022-10-27 57.14 61.44 56.64 60.19 1.6M
2022-10-26 60.69 60.86 56.56 57.41 2.4M
2022-10-25 68.33 70.36 56.32 62.01 6.9M
2022-10-24 80.05 82.48 78.69 81.81 0.7M
2022-10-21 78.72 81.48 77.84 79.81 0.6M
2022-10-20 78.66 79.87 76.65 79.78 0.3M
2022-10-19 82.60 82.75 78.29 78.41 0.8M
2022-10-18 80.48 81.54 78.62 80.96 0.7M
2022-10-17 73.67 77.84 72.31 77.05 0.5M
2022-10-14 72.13 74.46 71.85 72.55 0.5M
2022-10-13 67.57 71.55 66.36 71.34 0.7M
2022-10-12 67.12 68.27 65.90 67.87 0.7M
2022-10-11 67.60 69.57 67.21 68.06 0.7M
2022-10-10 70.06 70.70 67.87 68.94 0.5M
2022-10-07 73.64 73.64 71.09 71.40 0.4M
2022-10-06 71.37 74.28 71.34 73.77 0.4M
2022-10-05 73.46 73.92 71.18 71.58 0.4M
2022-10-04 69.54 74.19 69.42 74.19 0.6M
2022-10-03 63.87 69.57 63.87 69.42 0.5M
2022-09-30 63.56 66.69 62.59 66.51 0.9M
2022-09-29 66.90 66.90 62.32 64.35 0.8M
2022-09-28 63.62 66.90 62.92 66.90 0.6M
2022-09-27 69.54 70.73 65.41 65.54 0.9M
2022-09-26 73.13 74.04 68.88 69.85 0.7M
2022-09-23 73.19 73.98 71.64 73.34 0.4M
2022-09-22 73.46 74.37 72.28 73.19 0.4M
2022-09-21 73.55 74.62 73.25 74.28 0.3M
2022-09-20 75.31 76.32 72.73 73.83 0.3M
2022-09-19 74.25 76.13 73.98 75.31 0.3M
2022-09-16 77.56 77.56 74.65 75.77 0.4M
2022-09-15 77.62 77.74 75.77 76.92 0.3M
2022-09-14 75.92 77.90 74.95 76.07 0.3M
2022-09-13 80.17 80.63 76.38 76.38 0.4M
2022-09-12 79.57 81.05 78.35 80.30 0.4M
2022-09-09 75.56 80.75 75.56 80.57 0.5M
2022-09-08 74.80 76.74 73.43 75.56 0.4M
2022-09-07 76.32 78.26 74.34 74.80 0.4M
2022-09-06 78.81 81.15 76.83 77.71 0.2M
2022-09-05 79.57 80.51 78.05 79.17 0.2M
2022-09-02 81.97 82.45 79.23 81.66 0.3M
2022-09-01 81.69 82.27 79.93 80.54 0.4M
2022-08-31 80.63 83.48 80.48 82.60 0.5M
2022-08-30 77.99 82.09 77.99 80.60 0.3M
2022-08-29 78.05 79.99 77.26 79.29 0.4M
2022-08-26 84.12 84.70 79.17 79.60 0.4M
2022-08-25 86.73 86.76 83.42 84.15 0.2M
2022-08-24 82.72 84.30 81.48 84.06 0.3M
2022-08-23 82.42 85.34 81.69 83.24 0.3M
2022-08-22 85.03 86.00 82.18 82.42 0.7M
2022-08-19 87.43 87.55 84.46 86.10 0.2M
2022-08-18 88.07 88.40 86.46 87.43 0.2M
2022-08-17 91.41 91.80 87.77 88.34 0.4M
2022-08-16 93.14 93.60 90.38 91.47 0.3M
2022-08-15 95.72 96.57 91.96 92.56 0.3M
2022-08-12 95.66 97.06 94.60 96.54 0.4M
2022-08-11 95.05 96.88 93.96 95.84 0.7M
2022-08-10 89.59 94.17 87.04 92.81 0.5M
2022-08-09 91.53 91.53 86.79 88.37 0.5M
2022-08-08 91.71 93.41 91.53 91.84 0.2M
2022-08-05 93.75 94.42 90.50 90.50 0.5M
2022-08-04 93.84 94.60 92.93 93.75 0.3M
2022-08-03 90.20 94.30 89.62 93.93 0.2M
2022-08-02 90.47 91.14 89.28 90.20 0.4M
2022-08-01 91.11 92.02 90.26 91.11 0.6M
2022-07-29 89.31 91.68 88.74 91.11 0.4M
2022-07-28 87.98 88.98 87.01 88.74 0.3M
2022-07-27 85.64 88.10 85.00 86.98 0.3M
2022-07-26 86.92 88.13 85.34 85.58 0.4M
2022-07-25 94.08 94.08 86.34 86.61 0.4M
2022-07-22 89.13 93.11 86.92 90.59 0.9M
2022-07-21 85.03 89.59 83.36 88.65 1.1M
2022-07-20 78.05 80.57 78.05 79.78 0.6M
2022-07-19 74.71 77.80 74.16 77.53 0.3M
2022-07-18 73.92 75.50 73.34 75.47 0.3M
2022-07-15 70.76 73.37 69.30 72.98 0.4M
2022-07-14 71.70 72.55 69.61 70.43 0.3M
2022-07-13 73.43 73.43 69.61 71.06 0.3M
2022-07-12 71.28 73.43 69.21 73.43 0.4M
2022-07-11 72.58 73.28 70.73 71.73 0.5M
2022-07-08 70.06 73.55 69.36 73.34 0.6M
2022-07-07 67.72 71.91 67.69 71.55 0.6M
2022-07-06 66.02 67.81 65.29 67.72 0.8M
2022-07-05 64.75 66.69 63.29 65.35 0.5M
2022-07-04 67.15 68.24 64.56 64.75 0.3M
2022-07-01 63.74 67.36 62.38 67.15 1.7M
2022-06-30 65.84 65.84 62.59 63.74 0.9M
2022-06-29 69.54 69.88 65.11 65.99 0.7M
2022-06-28 72.89 72.89 68.36 69.54 0.9M
2022-06-27 70.21 71.85 69.33 70.36 0.5M
2022-06-23 67.60 68.06 65.66 68.06 0.6M
2022-06-22 69.00 69.24 65.90 67.94 0.6M
2022-06-21 70.46 71.46 68.30 69.06 0.4M
2022-06-20 70.36 72.49 69.57 70.46 0.3M
2022-06-17 69.15 71.85 68.85 70.06 1.1M
2022-06-16 75.16 75.16 68.21 69.54 0.6M
2022-06-15 75.86 76.59 74.19 75.07 0.7M
2022-06-14 77.50 78.59 74.31 74.95 0.6M
2022-06-13 80.48 80.48 75.62 76.53 0.5M
2022-06-10 81.84 83.09 78.84 79.02 0.4M
2022-06-09 86.10 88.49 82.91 83.06 0.6M
2022-06-08 87.77 89.22 86.85 88.07 0.4M
2022-06-07 90.50 91.20 86.46 88.01 0.3M
2022-06-03 94.14 96.30 90.07 90.50 0.3M
2022-06-02 92.56 93.29 90.68 92.72 0.2M
2022-06-01 96.30 96.30 91.87 92.56 0.5M
2022-05-31 95.60 96.00 93.60 94.30 1.5M
2022-05-30 95.66 96.57 94.90 95.63 0.3M
2022-05-27 91.17 96.57 90.74 95.75 0.4M
2022-05-25 91.47 92.93 89.89 89.89 0.2M
2022-05-24 95.69 95.69 90.86 91.44 0.3M
2022-05-23 325.80 326.50 309.70 315.10 0.1M
2022-05-20 304.70 325.80 304.70 317.20 0.1M
2022-05-19 91.11 96.48 89.28 96.48 0.3M
2022-05-18 325.00 326.20 308.90 309.00 0.1M
2022-05-17 312.50 326.30 312.40 322.70 0.1M
2022-05-16 308.70 317.50 306.70 312.50 0.2M
2022-05-13 300.00 311.50 300.00 308.00 0.1M
2022-05-12 295.00 299.80 287.40 298.60 0.2M
2022-05-11 296.10 303.00 293.40 300.10 0.1M
2022-05-10 294.50 299.40 284.40 296.10 0.2M
2022-05-09 316.00 316.00 292.10 292.40 0.1M
2022-05-06 311.30 318.20 311.30 316.00 0.1M
2022-05-05 325.30 330.80 313.20 314.00 0.2M
2022-05-04 318.00 323.10 315.00 321.10 0.1M
2022-05-03 310.20 320.00 306.50 316.50 0.3M
2022-05-02 323.60 323.60 299.20 305.00 0.5M
2022-04-29 334.10 338.60 326.70 326.70 0.2M
2022-04-28 332.90 343.40 327.90 332.60 0.1M
2022-04-27 345.00 363.00 331.30 333.40 0.2M
2022-04-26 382.00 390.40 338.50 345.70 0.4M
2022-04-25 358.00 365.60 351.00 365.60 0.2M
2022-04-22 378.10 382.30 361.60 363.00 0.1M
2022-04-21 379.30 392.40 377.20 387.10 0.2M
2022-04-20 389.00 389.00 362.00 378.00 0.6M
2022-04-19 413.00 413.00 398.30 407.40 0.1M
2022-04-14 412.90 418.00 410.70 413.00 0.1M
2022-04-13 410.00 412.40 398.30 410.10 0.1M
2022-04-12 393.90 406.00 386.40 402.80 0.2M
2022-04-11 400.30 405.50 386.50 398.40 0.1M
2022-04-08 398.80 405.10 392.00 400.00 0.1M
2022-04-07 392.30 406.30 390.50 398.60 0.1M
2022-04-06 400.50 402.70 384.90 392.30 0.1M
2022-04-05 395.80 406.90 395.10 400.50 0.1M
2022-04-04 391.80 396.70 380.70 395.80 0.1M
2022-04-01 386.00 393.60 383.20 391.80 0.2M
2022-03-31 386.80 392.00 383.00 383.20 0.2M
2022-03-30 390.20 390.20 374.60 381.60 0.1M
2022-03-29 375.00 389.20 373.60 384.40 0.1M
2022-03-28 365.00 376.80 365.00 374.00 0.1M
2022-03-25 365.00 379.00 363.80 368.40 0.0M
2022-03-24 373.80 376.00 363.00 366.00 0.1M
2022-03-23 377.00 379.20 367.40 373.80 0.1M
2022-03-22 376.80 377.80 364.80 377.00 0.1M
2022-03-21 375.00 382.80 367.20 378.00 0.2M
2022-03-18 357.40 367.00 350.60 365.80 0.1M
2022-03-17 353.00 355.80 346.00 354.20 0.1M
2022-03-16 324.00 347.40 323.00 347.40 0.2M
2022-03-15 320.60 320.60 307.80 318.00 0.1M
2022-03-14 332.80 339.00 322.80 323.20 0.2M
2022-03-11 330.00 337.20 324.20 331.80 0.2M
2022-03-10 337.60 343.60 324.80 327.20 0.2M
2022-03-09 325.00 341.00 322.80 337.80 0.1M
2022-03-08 305.60 324.20 300.00 317.20 0.2M
2022-03-07 293.40 313.60 283.00 306.80 0.3M
2022-03-04 320.40 321.80 295.80 299.00 0.2M
2022-03-03 323.60 328.60 317.60 320.40 0.1M
2022-03-02 312.00 326.40 305.00 325.20 0.1M
2022-03-01 322.80 323.80 314.00 314.80 0.2M
2022-02-28 307.20 323.80 304.20 323.80 0.2M
2022-02-25 316.40 321.40 309.80 316.40 0.1M
2022-02-24 310.00 315.20 298.20 312.80 0.3M
2022-02-23 318.80 325.60 315.20 320.00 0.2M
2022-02-22 311.00 329.40 308.60 319.60 0.3M
2022-02-21 340.00 342.80 322.40 322.40 0.3M
2022-02-18 357.00 361.20 339.60 339.80 0.1M
2022-02-17 363.00 366.40 354.20 358.00 0.1M
2022-02-16 371.40 373.00 357.40 362.40 0.1M
2022-02-15 359.20 372.20 357.20 369.80 0.1M
2022-02-14 358.20 361.00 344.40 359.60 0.2M
2022-02-11 370.80 371.00 363.00 368.00 0.2M
2022-02-10 377.60 384.60 366.40 378.00 0.1M
2022-02-09 370.00 375.20 361.80 375.20 0.2M
2022-02-08 363.80 383.00 347.20 364.00 0.2M
2022-02-07 368.40 373.20 356.20 370.20 0.1M
2022-02-04 365.00 371.20 358.00 363.60 0.1M
2022-02-03 386.40 386.40 359.80 361.00 0.1M
2022-02-02 379.20 390.80 376.00 386.40 0.2M
2022-02-01 364.20 373.80 362.40 373.00 0.2M
2022-01-31 356.00 362.80 352.40 357.80 0.2M
2022-01-28 354.20 356.00 346.00 349.80 0.2M
2022-01-27 345.80 356.80 341.20 353.00 0.2M
2022-01-26 352.80 368.60 352.00 356.80 0.2M
2022-01-25 358.40 363.60 347.60 349.00 0.4M
2022-01-24 385.60 386.20 345.80 351.40 0.3M
2022-01-21 400.00 400.00 379.80 388.20 0.5M
2022-01-20 404.40 416.60 397.60 416.60 0.1M
2022-01-19 398.00 409.60 392.20 403.40 0.1M
2022-01-18 417.00 417.00 396.40 401.00 0.1M
2022-01-17 415.20 423.20 412.60 419.40 0.0M
2022-01-14 413.20 424.60 409.00 415.00 0.1M
2022-01-13 422.00 429.20 414.80 417.00 0.1M
2022-01-12 428.00 430.00 416.00 418.00 0.1M
2022-01-11 410.40 421.80 410.40 421.80 0.2M
2022-01-10 444.00 444.00 408.20 408.60 0.1M
2022-01-07 470.00 470.20 436.20 437.20 0.2M
2022-01-05 460.20 472.20 460.00 470.40 0.1M
2022-01-04 472.20 477.00 457.80 460.00 0.1M
2022-01-03 469.00 473.20 465.00 469.40 0.1M