Nasdaq Stockholm · VPLAY-A · stock
Viaplay Group AB (publ) (VPLAY-A) stock price history
Every Nasdaq Stockholm trading session of Viaplay Group AB (publ) from Mar 28, 2019 to Sep 28, 2026: 1,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VPLAY-A adjusted close, 2019 to 2026
- SEK 530.00
- All time high, 2021
- SEK 3.50
- 52 week high, SEK 1.21 low
- 1,881
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VPLAY-A key facts
- Viaplay Group AB (publ) (VPLAY-A) closed at SEK 2.40 on Sep 28, 2026 on Nasdaq Stockholm.
- VPLAY-A's all time high close is SEK 530.00, set on Oct 22, 2021; its all time low close is SEK 0.9100 on Nov 11, 2024.
- VPLAY-A's 52 week range is SEK 1.21 to SEK 3.50.
- VPLAY-A returned -8.4% over the year to Sep 28, 2026 and -99.5% over five years.
- Since Mar 28, 2019 VPLAY-A returned -99%, -45.8% a year compounded.
- VPLAY-A's deepest drawdown was -99.8% from Oct 22, 2021 to Nov 11, 2024.
- DataCedar holds 1,881 daily sessions of VPLAY-A history from Mar 28, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VPLAY-A price chart, 2019 to 2026
VPLAY-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +5.3% |
| 6 months | 0.0% |
| Year to date | +38.7% |
| 1 year | -8.4% |
| 3 years | -94.8% |
| 5 years | -99.5% |
| 10 years | n/a |
| Since Mar 28, 2019 | -99.0% |
| Compound annual growth, 7.5 years | -45.8% |
VPLAY-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 530.00 on Oct 22, 2021
- All time low close
- SEK 0.9100 on Nov 11, 2024
- 52 week high
- SEK 3.50 on Jun 1, 2026
- 52 week low
- SEK 1.21 on Nov 17, 2025
- Deepest drawdown
- -99.8% from Oct 22, 2021 to Nov 11, 2024, not yet recovered
- Best single session
- +400.0% on Mar 4, 2024
- Worst single session
- -81.6% on Mar 18, 2024
- Volatility, 1 year annualised
- 101.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +72%
- Worst calendar year
- 2023, -95%
VPLAY-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 28, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.73 | SEK 3.50 | SEK 1.70 | SEK 2.40 | +38.7% | 14.4K | 186 |
| 2025 | SEK 1.38 | SEK 3.32 | SEK 1.02 | SEK 1.73 | +26.3% | 23.5K | 249 |
| 2024 | SEK 9.95 | SEK 11.50 | SEK 0.7050 | SEK 1.37 | -86.1% | 67.6K | 251 |
| 2023 | SEK 192.50 | SEK 285.00 | SEK 6.25 | SEK 9.85 | -94.9% | 80.7K | 251 |
| 2022 | SEK 463.00 | SEK 471.00 | SEK 180.00 | SEK 192.50 | -58.9% | 49.1K | 253 |
| 2021 | SEK 467.00 | SEK 530.00 | SEK 345.00 | SEK 468.00 | +0.2% | 71.6K | 253 |
| 2020 | SEK 304.00 | SEK 479.00 | SEK 163.00 | SEK 467.00 | +71.7% | 118.6K | 252 |
| 2019 | SEK 233.42 | SEK 302.00 | SEK 206.95 | SEK 272.00 | n/a | 100.4K | 186 |
VPLAY-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 2.40 | -3.2% |
| August 2026 | SEK 2.48 | -5.3% |
| July 2026 | SEK 2.62 | +12.0% |
| June 2026 | SEK 2.34 | -30.4% |
| May 2026 | SEK 3.36 | +25.4% |
| April 2026 | SEK 2.68 | +11.7% |
| March 2026 | SEK 2.40 | +9.1% |
| February 2026 | SEK 2.20 | -8.3% |
| January 2026 | SEK 2.40 | +38.7% |
| December 2025 | SEK 1.73 | -8.5% |
| November 2025 | SEK 1.89 | -21.9% |
| October 2025 | SEK 2.42 | -4.7% |
About the VPLAY-A data
Daily bars. 1,881 sessions from Mar 28, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VPLAY-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VPLAY-A share price history
