Nasdaq Stockholm · VPLAY-B · stock
Viaplay Group AB (publ) (VPLAY-B) 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-B adjusted close, 2019 to 2026
- SEK 160.95
- All time high, 2021
- SEK 1.80
- 52 week high, SEK 0.8650 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-B key facts
- Viaplay Group AB (publ) (VPLAY-B) closed at SEK 1.24 on Sep 28, 2026 on Nasdaq Stockholm.
- VPLAY-B's all time high close is SEK 160.95, set on Aug 25, 2021; its all time low close is SEK 0.5540 on Apr 28, 2025.
- VPLAY-B's 52 week range is SEK 0.8650 to SEK 1.80.
- VPLAY-B returned -5.0% over the year to Sep 28, 2026 and -99.1% over five years.
- Since Mar 28, 2019 VPLAY-B returned -98%, -41.0% a year compounded.
- VPLAY-B's deepest drawdown was -99.7% from Aug 25, 2021 to Apr 28, 2025.
- DataCedar holds 1,881 daily sessions of VPLAY-B 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-B price chart, 2019 to 2026
VPLAY-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | +1.7% |
| 6 months | -14.7% |
| Year to date | +36.7% |
| 1 year | -5.0% |
| 3 years | -88.2% |
| 5 years | -99.1% |
| 10 years | n/a |
| Since Mar 28, 2019 | -98.1% |
| Compound annual growth, 7.5 years | -41.0% |
VPLAY-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 160.95 on Aug 25, 2021
- All time low close
- SEK 0.5540 on Apr 28, 2025
- 52 week high
- SEK 1.80 on Jun 1, 2026
- 52 week low
- SEK 0.8650 on Dec 17, 2025
- Deepest drawdown
- -99.7% from Aug 25, 2021 to Apr 28, 2025, not yet recovered
- Best single session
- +173.4% on Jan 16, 2024
- Worst single session
- -74.4% on Dec 1, 2023
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2020, +51%
- Worst calendar year
- 2023, -97%
VPLAY-B 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 0.9030 | SEK 1.80 | SEK 0.8742 | SEK 1.24 | +36.7% | 2.5B | 186 |
| 2025 | SEK 0.6872 | SEK 1.69 | SEK 0.5366 | SEK 0.9050 | +33.5% | 4.9B | 249 |
| 2024 | SEK 1.60 | SEK 3.72 | SEK 0.6062 | SEK 0.6780 | -56.9% | 6B | 251 |
| 2023 | SEK 60.33 | SEK 86.55 | SEK 1.23 | SEK 1.57 | -97.4% | 1.2B | 251 |
| 2022 | SEK 142.43 | SEK 144.86 | SEK 54.69 | SEK 60.14 | -57.8% | 149.8M | 253 |
| 2021 | SEK 139.70 | SEK 162.47 | SEK 102.65 | SEK 142.49 | +2.3% | 141.5M | 253 |
| 2020 | SEK 91.96 | SEK 148.99 | SEK 47.98 | SEK 139.27 | +51.5% | 104.8M | 252 |
| 2019 | SEK 64.26 | SEK 93.90 | SEK 62.04 | SEK 91.96 | n/a | 110.9M | 186 |
VPLAY-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.24 | -6.9% |
| August 2026 | SEK 1.33 | -2.4% |
| July 2026 | SEK 1.36 | +11.4% |
| June 2026 | SEK 1.22 | -30.1% |
| May 2026 | SEK 1.75 | +20.0% |
| April 2026 | SEK 1.46 | +15.0% |
| March 2026 | SEK 1.27 | -6.2% |
| February 2026 | SEK 1.35 | +11.5% |
| January 2026 | SEK 1.21 | +33.7% |
| December 2025 | SEK 0.9050 | -5.9% |
| November 2025 | SEK 0.9614 | -4.0% |
| October 2025 | SEK 1.00 | -23.6% |
About the VPLAY-B 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-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
VPLAY-B share price history
