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
2024-12-30 0.69 0.69 0.67 0.68 15.7M
2024-12-27 0.65 0.70 0.65 0.69 32.4M
2024-12-23 0.64 0.66 0.62 0.65 18.7M
2024-12-20 0.62 0.64 0.61 0.63 30.8M
2024-12-19 0.66 0.67 0.64 0.64 20.2M
2024-12-18 0.68 0.68 0.65 0.67 25.0M
2024-12-17 0.67 0.68 0.64 0.68 35.6M
2024-12-16 0.67 0.70 0.67 0.67 23.3M
2024-12-13 0.69 0.70 0.67 0.67 21.9M
2024-12-12 0.69 0.70 0.67 0.69 12.0M
2024-12-11 0.67 0.69 0.67 0.69 13.8M
2024-12-10 0.69 0.69 0.67 0.67 14.1M
2024-12-09 0.70 0.71 0.69 0.69 10.8M
2024-12-06 0.69 0.74 0.68 0.70 27.8M
2024-12-05 0.70 0.71 0.69 0.70 8.9M
2024-12-04 0.67 0.70 0.67 0.70 23.7M
2024-12-03 0.70 0.70 0.67 0.67 16.8M
2024-12-02 0.68 0.71 0.67 0.70 14.7M
2024-11-29 0.70 0.70 0.68 0.68 7.9M
2024-11-28 0.70 0.73 0.67 0.68 33.4M
2024-11-27 0.68 0.71 0.68 0.70 11.4M
2024-11-26 0.70 0.70 0.68 0.68 8.5M
2024-11-25 0.68 0.70 0.66 0.70 17.4M
2024-11-22 0.66 0.68 0.65 0.66 9.3M
2024-11-21 0.66 0.66 0.65 0.66 6.2M
2024-11-20 0.67 0.68 0.65 0.66 5.3M
2024-11-19 0.66 0.70 0.66 0.67 14.5M
2024-11-18 0.70 0.71 0.65 0.67 22.2M
2024-11-15 0.67 0.73 0.65 0.69 22.0M
2024-11-14 0.64 0.67 0.63 0.66 14.4M
2024-11-13 0.63 0.66 0.63 0.64 15.4M
2024-11-12 0.65 0.66 0.63 0.64 14.8M
2024-11-11 0.69 0.70 0.65 0.65 23.9M
2024-11-08 0.69 0.70 0.68 0.68 12.9M
2024-11-07 0.66 0.69 0.64 0.68 17.5M
2024-11-06 0.68 0.69 0.62 0.66 32.7M
2024-11-05 0.70 0.71 0.67 0.68 15.1M
2024-11-04 0.73 0.74 0.69 0.70 28.6M
2024-11-01 0.82 0.82 0.72 0.73 45.0M
2024-10-31 0.74 0.83 0.73 0.82 37.2M
2024-10-30 0.74 0.76 0.73 0.74 11.0M
2024-10-29 0.73 0.77 0.72 0.74 27.1M
2024-10-28 0.71 0.74 0.71 0.73 19.0M
2024-10-25 0.69 0.72 0.65 0.71 26.6M
2024-10-24 0.68 0.69 0.66 0.67 20.4M
2024-10-23 0.70 0.71 0.67 0.67 26.2M
2024-10-22 0.77 0.78 0.69 0.70 62.7M
2024-10-21 0.70 0.72 0.69 0.72 15.5M
2024-10-18 0.69 0.70 0.68 0.70 7.2M
2024-10-17 0.71 0.71 0.69 0.69 9.4M
2024-10-16 0.69 0.71 0.68 0.71 9.2M
2024-10-15 0.69 0.71 0.68 0.69 8.4M
2024-10-14 0.67 0.69 0.67 0.69 9.6M
2024-10-11 0.69 0.71 0.67 0.67 25.6M
2024-10-10 0.70 0.71 0.69 0.69 18.5M
2024-10-09 0.73 0.73 0.69 0.70 20.7M
2024-10-08 0.76 0.77 0.72 0.73 13.9M
2024-10-07 0.74 0.76 0.73 0.76 11.8M
2024-10-04 0.73 0.77 0.72 0.74 14.6M
2024-10-03 0.73 0.73 0.71 0.72 10.3M
2024-10-02 0.74 0.74 0.72 0.73 11.8M
2024-10-01 0.75 0.77 0.73 0.74 12.8M
2024-09-30 0.79 0.81 0.74 0.76 17.2M
2024-09-27 0.76 0.79 0.74 0.79 10.6M
2024-09-26 0.74 0.76 0.73 0.76 16.9M
2024-09-25 0.73 0.77 0.72 0.74 13.8M
2024-09-24 0.72 0.74 0.72 0.73 9.0M
2024-09-23 0.72 0.73 0.70 0.72 11.4M
2024-09-20 0.73 0.73 0.71 0.72 16.4M
2024-09-19 0.73 0.75 0.73 0.73 15.1M
2024-09-18 0.77 0.77 0.73 0.73 18.7M
2024-09-17 0.76 0.78 0.75 0.77 12.2M
2024-09-16 0.76 0.77 0.75 0.76 11.5M
2024-09-13 0.74 0.78 0.74 0.77 14.3M
2024-09-12 0.76 0.77 0.73 0.73 23.8M
2024-09-11 0.77 0.78 0.75 0.75 10.3M
2024-09-10 0.77 0.79 0.76 0.77 15.8M
2024-09-09 0.77 0.79 0.77 0.77 7.8M
2024-09-06 0.79 0.79 0.77 0.77 17.7M
2024-09-05 0.79 0.81 0.79 0.80 9.6M
2024-09-04 0.78 0.80 0.77 0.80 12.9M
2024-09-03 0.81 0.82 0.78 0.79 12.8M
2024-09-02 0.84 0.84 0.81 0.81 10.7M
2024-08-30 0.82 0.85 0.81 0.84 14.9M
2024-08-29 0.80 0.81 0.79 0.81 12.1M
2024-08-28 0.84 0.85 0.80 0.80 17.6M
2024-08-27 0.86 0.88 0.83 0.84 10.0M
2024-08-26 0.85 0.87 0.84 0.86 7.9M
2024-08-23 0.81 0.85 0.80 0.85 15.5M
2024-08-22 0.80 0.83 0.79 0.81 14.0M
2024-08-21 0.82 0.84 0.80 0.80 13.9M
2024-08-20 0.83 0.84 0.81 0.81 12.1M
2024-08-19 0.83 0.85 0.82 0.83 12.3M
2024-08-16 0.85 0.87 0.82 0.83 15.9M
2024-08-15 0.84 0.86 0.83 0.84 13.2M
2024-08-14 0.87 0.87 0.84 0.84 14.2M
2024-08-13 0.87 0.88 0.85 0.86 11.9M
2024-08-12 0.91 0.92 0.87 0.87 11.1M
2024-08-09 0.94 0.95 0.90 0.90 16.5M
2024-08-08 0.91 0.94 0.89 0.93 20.3M
2024-08-07 0.91 0.95 0.90 0.92 19.1M
2024-08-06 0.87 0.92 0.85 0.90 23.5M
2024-08-05 0.85 0.86 0.81 0.85 32.6M
2024-08-02 0.92 0.97 0.89 0.91 31.8M
2024-08-01 0.93 0.95 0.91 0.91 14.1M
2024-07-31 0.98 1.01 0.92 0.93 18.2M
2024-07-30 1.00 1.02 0.98 0.98 11.5M
2024-07-29 1.06 1.06 0.99 1.00 21.3M
2024-07-26 1.04 1.10 1.03 1.06 27.6M
2024-07-25 1.10 1.10 1.02 1.04 17.9M
2024-07-24 1.05 1.13 1.03 1.10 33.8M
2024-07-23 1.02 1.07 1.01 1.04 15.0M
2024-07-22 1.00 1.06 1.00 1.02 22.5M
2024-07-19 1.08 1.08 0.99 0.99 31.7M
2024-07-18 0.88 1.12 0.84 1.08 101.8M
2024-07-17 0.91 0.91 0.87 0.88 18.0M
2024-07-16 0.88 0.91 0.87 0.91 17.7M
2024-07-15 0.89 0.90 0.87 0.88 11.2M
2024-07-12 0.88 0.89 0.84 0.89 14.3M
2024-07-11 0.86 0.89 0.83 0.89 18.2M
2024-07-10 0.81 0.86 0.80 0.86 14.8M
2024-07-09 0.80 0.83 0.80 0.81 9.2M
2024-07-08 0.83 0.85 0.80 0.80 13.3M
2024-07-05 0.80 0.84 0.79 0.83 18.3M
2024-07-04 0.80 0.82 0.79 0.80 10.1M
2024-07-03 0.75 0.80 0.75 0.80 19.8M
2024-07-02 0.76 0.77 0.74 0.75 9.3M
2024-07-01 0.74 0.76 0.72 0.75 12.2M
2024-06-28 0.73 0.73 0.72 0.72 13.2M
2024-06-27 0.75 0.76 0.72 0.73 21.4M
2024-06-26 0.75 0.75 0.72 0.72 20.5M
2024-06-25 0.78 0.80 0.73 0.75 17.1M
2024-06-24 0.76 0.78 0.74 0.78 14.5M
2024-06-20 0.75 0.77 0.74 0.76 12.1M
2024-06-19 0.78 0.78 0.74 0.75 14.4M
2024-06-18 0.75 0.78 0.75 0.78 17.5M
2024-06-17 0.76 0.78 0.75 0.75 9.8M
2024-06-14 0.77 0.78 0.75 0.76 19.7M
2024-06-13 0.81 0.82 0.77 0.77 15.1M
2024-06-12 0.78 0.83 0.77 0.81 24.3M
2024-06-11 0.81 0.82 0.76 0.77 22.8M
2024-06-10 0.83 0.84 0.79 0.80 15.6M
2024-06-07 0.82 0.85 0.81 0.82 22.1M
2024-06-05 0.86 0.88 0.80 0.82 28.1M
2024-06-04 0.92 0.92 0.85 0.86 17.1M
2024-06-03 0.94 0.94 0.88 0.91 37.7M
2024-05-31 0.88 0.94 0.85 0.94 31.0M
2024-05-30 0.80 0.89 0.80 0.88 56.6M
2024-05-29 0.87 0.88 0.80 0.81 39.1M
2024-05-28 0.79 0.84 0.79 0.84 39.2M
2024-05-27 0.80 0.80 0.77 0.77 9.6M
2024-05-24 0.78 0.80 0.78 0.79 6.8M
2024-05-23 0.80 0.80 0.78 0.78 9.2M
2024-05-22 0.80 0.82 0.79 0.80 13.3M
2024-05-21 0.84 0.85 0.79 0.80 24.4M
2024-05-20 0.83 0.85 0.82 0.84 9.8M
2024-05-17 0.87 0.88 0.82 0.83 13.0M
2024-05-16 0.88 0.88 0.84 0.86 13.6M
2024-05-15 0.89 0.90 0.85 0.88 19.1M
2024-05-14 0.80 0.89 0.80 0.89 33.4M
2024-05-13 0.86 0.86 0.78 0.79 31.4M
2024-05-10 0.85 0.89 0.84 0.86 18.3M
2024-05-08 0.86 0.86 0.83 0.84 9.2M
2024-05-07 0.81 0.86 0.80 0.85 24.3M
2024-05-06 0.85 0.85 0.79 0.80 31.2M
2024-05-03 0.80 0.85 0.78 0.84 30.2M
2024-05-02 0.75 0.80 0.75 0.79 28.7M
2024-04-30 0.73 0.74 0.71 0.73 16.2M
2024-04-29 0.69 0.73 0.67 0.72 23.6M
2024-04-26 0.65 0.69 0.65 0.68 23.6M
2024-04-25 0.62 0.65 0.61 0.64 39.1M
2024-04-24 0.67 0.68 0.61 0.61 55.4M
2024-04-23 0.71 0.76 0.67 0.67 75.9M
2024-04-22 0.72 0.80 0.72 0.79 56.6M
2024-04-19 0.72 0.73 0.68 0.72 34.0M
2024-04-18 0.70 0.73 0.69 0.71 32.2M
2024-04-17 0.70 0.72 0.68 0.70 28.9M
2024-04-16 0.70 0.73 0.65 0.70 65.8M
2024-04-15 0.75 0.75 0.69 0.70 52.0M
2024-04-12 0.79 0.80 0.74 0.74 43.3M
2024-04-11 0.82 0.82 0.78 0.78 34.9M
2024-04-10 0.89 0.90 0.82 0.82 41.9M
2024-04-09 0.90 0.91 0.88 0.89 14.8M
2024-04-08 0.93 0.94 0.89 0.90 23.9M
2024-04-05 0.94 0.94 0.92 0.93 13.0M
2024-04-04 0.95 0.96 0.92 0.95 15.8M
2024-04-03 0.95 0.95 0.92 0.95 15.5M
2024-04-02 0.96 0.98 0.94 0.94 23.8M
2024-03-28 0.97 0.97 0.93 0.95 8.9M
2024-03-27 0.93 0.98 0.92 0.95 38.8M
2024-03-26 0.95 0.95 0.91 0.93 17.7M
2024-03-25 0.96 0.98 0.93 0.94 18.5M
2024-03-22 0.93 0.99 0.93 0.94 42.8M
2024-03-21 0.91 0.93 0.89 0.92 19.6M
2024-03-20 0.88 0.91 0.86 0.90 15.5M
2024-03-19 0.90 0.91 0.87 0.87 18.4M
2024-03-18 0.89 0.92 0.87 0.88 32.8M
2024-03-15 0.88 0.89 0.84 0.85 54.7M
2024-03-14 0.96 0.98 0.87 0.88 35.1M
2024-03-13 0.92 0.98 0.91 0.96 20.2M
2024-03-12 0.94 0.96 0.91 0.92 27.1M
2024-03-11 0.97 0.99 0.92 0.94 34.4M
2024-03-08 1.01 1.02 0.96 0.98 35.6M
2024-03-07 1.10 1.12 1.01 1.02 53.1M
2024-03-06 0.99 1.10 0.98 1.09 62.1M
2024-03-05 0.98 1.03 0.95 0.99 41.8M
2024-03-04 1.07 1.11 0.99 1.02 59.5M
2024-03-01 1.07 1.12 1.02 1.06 69.4M
2024-02-29 0.94 1.09 0.91 1.06 119.9M
2024-02-28 1.00 1.03 0.93 0.94 62.0M
2024-02-27 0.98 1.09 0.97 1.00 133.8M
2024-02-26 0.91 0.94 0.87 0.90 53.0M
2024-02-23 1.04 1.06 0.88 0.89 149.5M
2024-02-22 0.83 1.03 0.80 1.02 185.2M
2024-02-21 0.90 0.90 0.74 0.80 141.1M
2024-02-20 0.99 0.99 0.92 0.92 59.9M
2024-02-19 1.08 1.09 0.98 0.99 61.7M
2024-02-16 1.11 1.17 1.07 1.07 39.1M
2024-02-15 1.07 1.15 1.06 1.12 36.9M
2024-02-14 1.15 1.26 1.12 1.15 79.4M
2024-02-13 1.94 1.97 1.75 1.77 4.4M
2024-02-12 1.92 2.05 1.77 1.94 7.7M
2024-02-09 1.65 2.17 1.59 1.88 17.6M
2024-02-08 1.80 1.80 1.60 1.62 3.1M
2024-02-07 1.63 1.81 1.55 1.65 8.1M
2024-02-06 2.02 2.10 1.59 1.63 13.1M
2024-02-05 2.61 2.90 1.94 2.00 9.9M
2024-02-02 2.87 2.90 2.53 2.56 3.1M
2024-02-01 2.45 2.96 2.35 2.80 5.6M
2024-01-31 2.50 2.51 2.27 2.40 2.7M
2024-01-30 2.41 2.59 2.30 2.50 5.1M
2024-01-29 2.50 2.77 2.31 2.40 6.8M
2024-01-26 2.11 2.50 2.04 2.50 4.9M
2024-01-25 2.01 2.18 2.00 2.10 5.8M
2024-01-24 2.19 2.24 2.00 2.00 3.8M
2024-01-23 2.21 2.27 1.82 2.10 7.8M
2024-01-22 2.85 2.85 2.15 2.17 8.6M
2024-01-19 3.30 3.40 2.66 2.85 11.5M
2024-01-18 3.03 3.72 2.96 3.42 12.3M
2024-01-17 3.00 3.27 2.50 3.16 16.1M
2024-01-16 1.70 3.46 1.55 3.45 24.6M
2024-01-15 1.21 1.29 1.17 1.26 11.6M
2024-01-12 1.16 1.28 1.15 1.21 10.1M
2024-01-11 1.38 1.41 1.19 1.19 18.6M
2024-01-10 1.36 1.57 1.30 1.37 27.7M
2024-01-09 1.50 1.51 1.37 1.37 8.1M
2024-01-08 1.53 1.58 1.49 1.49 9.1M
2024-01-05 1.50 1.56 1.47 1.51 5.6M
2024-01-04 1.56 1.58 1.52 1.52 6.3M
2024-01-03 1.63 1.67 1.55 1.55 8.8M
2024-01-02 1.60 1.62 1.55 1.55 2.7M