Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 138.60 | 139.80 | 138.60 | 138.60 | 138.60 | 129 |
| 2025-08-14 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2025-08-13 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 51 |
| 2025-08-12 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | 0 |
| 2025-08-11 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
| 2025-08-08 | 146.40 | 146.40 | 145.60 | 146.40 | 146.40 | 54 |
| 2025-08-07 | 145.75 | 149.00 | 145.10 | 148.70 | 148.70 | 610 |
| 2025-08-06 | 145.05 | 145.83 | 145.05 | 145.05 | 145.05 | 11,722 |
| 2025-08-05 | 146.90 | 147.60 | 146.90 | 146.90 | 146.90 | 450 |
| 2025-08-04 | 142.70 | 144.20 | 138.30 | 143.00 | 143.00 | 2,497 |
| 2025-08-01 | 140.30 | 142.40 | 138.15 | 140.30 | 140.30 | 4,907 |
| 2025-07-31 | 141.55 | 141.55 | 140.10 | 141.55 | 141.55 | 50 |
| 2025-07-30 | 143.75 | 143.75 | 140.70 | 143.75 | 143.75 | 158 |
| 2025-07-29 | 139.40 | 142.60 | 139.40 | 141.10 | 141.10 | 1,897 |
| 2025-07-28 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 30 |
| 2025-07-25 | 131.65 | 134.20 | 130.90 | 133.85 | 133.85 | 2,225 |
| 2025-07-24 | 127.45 | 130.90 | 127.45 | 127.45 | 127.45 | 852 |
| 2025-07-23 | 125.45 | 128.40 | 123.60 | 128.00 | 128.00 | 520 |
| 2025-07-22 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2025-07-21 | 134.30 | 134.30 | 131.85 | 131.85 | 131.85 | 10 |
| 2025-07-18 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 0 |
| 2025-07-17 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0 |
| 2025-07-16 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | 0 |
| 2025-07-15 | 141.50 | 141.55 | 141.50 | 141.55 | 141.55 | 122 |
| 2025-07-14 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 0 |
| 2025-07-11 | 138.50 | 138.50 | 138.10 | 138.50 | 138.50 | 90 |
| 2025-07-10 | 138.30 | 138.80 | 138.30 | 138.30 | 138.30 | 121 |
| 2025-07-09 | 137.05 | 138.30 | 137.05 | 137.05 | 137.05 | 43 |
| 2025-07-08 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 10 |
| 2025-07-07 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 123 |
| 2025-07-04 | 137.35 | 138.20 | 137.10 | 137.35 | 137.35 | 153 |
| 2025-07-03 | 138.70 | 138.70 | 137.90 | 138.70 | 138.70 | 244 |
| 2025-07-02 | 134.40 | 135.85 | 134.40 | 135.85 | 135.85 | 492 |
| 2025-07-01 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2025-06-30 | 134.70 | 134.70 | 133.80 | 134.70 | 134.70 | 40 |
| 2025-06-27 | 136.20 | 136.20 | 134.20 | 134.20 | 134.20 | 250 |
| 2025-06-26 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 0 |
| 2025-06-25 | 132.00 | 132.00 | 130.20 | 132.00 | 132.00 | 518 |
| 2025-06-24 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0 |
| 2025-06-23 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 129 |
| 2025-06-20 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 0 |
| 2025-06-19 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 0 |
| 2025-06-18 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 0 |
| 2025-06-17 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0 |
| 2025-06-16 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0 |
| 2025-06-13 | 122.90 | 126.10 | 122.60 | 125.15 | 125.15 | 142 |
| 2025-06-12 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0 |
| 2025-06-11 | 127.75 | 129.00 | 127.75 | 127.75 | 127.75 | 215 |
| 2025-06-10 | 122.20 | 123.50 | 122.20 | 122.20 | 122.20 | 137 |
| 2025-06-09 | 121.40 | 121.40 | 120.60 | 121.05 | 121.05 | 66 |
| 2025-06-06 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 0 |
| 2025-06-05 | 121.75 | 121.75 | 120.00 | 121.75 | 121.75 | 50 |
| 2025-06-04 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2025-06-03 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 0 |
| 2025-06-02 | 120.60 | 124.10 | 120.60 | 120.60 | 120.60 | 115 |
| 2025-05-30 | 122.10 | 122.70 | 122.10 | 122.10 | 122.10 | 100 |
| 2025-05-29 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0 |
| 2025-05-28 | 121.05 | 122.80 | 121.05 | 121.05 | 121.05 | 56 |
| 2025-05-27 | 118.80 | 120.10 | 118.80 | 120.10 | 120.10 | 141 |
| 2025-05-23 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.