Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 121.00 | 121.60 | 118.20 | 118.20 | 118.20 | 31,554 |
| 2024-08-20 | 116.20 | 124.70 | 116.20 | 120.30 | 120.30 | 93,221 |
| 2024-08-19 | 117.40 | 118.50 | 116.00 | 116.60 | 116.60 | 52,495 |
| 2024-08-16 | 118.60 | 118.80 | 116.70 | 117.50 | 117.50 | 25,764 |
| 2024-08-15 | 118.00 | 119.60 | 117.10 | 118.60 | 118.60 | 40,480 |
| 2024-08-14 | 116.00 | 118.50 | 115.40 | 118.00 | 118.00 | 34,968 |
| 2024-08-13 | 117.40 | 117.90 | 114.30 | 115.20 | 115.20 | 39,450 |
| 2024-08-12 | 118.40 | 119.30 | 114.20 | 117.40 | 117.40 | 58,554 |
| 2024-08-09 | 120.20 | 120.70 | 118.40 | 118.40 | 118.40 | 39,523 |
| 2024-08-08 | 120.10 | 121.20 | 117.60 | 120.00 | 120.00 | 45,392 |
| 2024-08-07 | 116.60 | 120.10 | 116.60 | 119.60 | 119.60 | 47,539 |
| 2024-08-06 | 114.60 | 122.00 | 113.80 | 116.50 | 116.50 | 77,149 |
| 2024-08-05 | 113.80 | 115.00 | 109.10 | 113.80 | 113.80 | 201,135 |
| 2024-08-02 | 122.40 | 122.70 | 116.60 | 118.50 | 118.50 | 109,963 |
| 2024-08-01 | 124.00 | 126.40 | 122.70 | 123.10 | 123.10 | 79,336 |
| 2024-07-31 | 125.00 | 128.50 | 124.00 | 124.00 | 124.00 | 112,066 |
| 2024-07-30 | 122.00 | 126.00 | 121.00 | 125.50 | 125.50 | 179,601 |
| 2024-07-29 | 122.40 | 123.80 | 120.50 | 121.20 | 121.20 | 81,279 |
| 2024-07-26 | 118.60 | 122.60 | 117.00 | 122.00 | 122.00 | 119,589 |
| 2024-07-25 | 117.00 | 119.40 | 115.00 | 118.60 | 118.60 | 143,942 |
| 2024-07-24 | 113.80 | 120.00 | 111.80 | 117.90 | 117.90 | 518,006 |
| 2024-07-23 | 104.10 | 108.00 | 102.90 | 103.10 | 103.10 | 68,986 |
| 2024-07-22 | 105.00 | 106.80 | 104.30 | 104.30 | 104.30 | 39,261 |
| 2024-07-19 | 108.90 | 108.90 | 103.80 | 104.50 | 104.50 | 70,393 |
| 2024-07-18 | 108.00 | 110.50 | 107.00 | 109.60 | 109.60 | 43,179 |
| 2024-07-17 | 109.00 | 110.30 | 107.10 | 108.00 | 108.00 | 25,228 |
| 2024-07-16 | 107.30 | 111.00 | 106.30 | 109.60 | 109.60 | 48,526 |
| 2024-07-15 | 111.70 | 111.70 | 107.80 | 109.40 | 109.40 | 31,465 |
| 2024-07-12 | 109.00 | 112.50 | 108.70 | 111.70 | 111.70 | 48,470 |
| 2024-07-11 | 110.00 | 112.70 | 109.20 | 110.50 | 110.50 | 45,746 |
| 2024-07-10 | 106.90 | 111.20 | 106.00 | 110.90 | 110.90 | 126,326 |
| 2024-07-09 | 103.40 | 107.70 | 102.70 | 106.60 | 106.60 | 96,576 |
| 2024-07-08 | 102.80 | 103.50 | 100.50 | 103.50 | 103.50 | 65,339 |
| 2024-07-05 | 100.00 | 103.10 | 100.00 | 102.80 | 102.80 | 59,719 |
| 2024-07-04 | 105.50 | 107.40 | 99.500 | 100.00 | 100.00 | 376,052 |
| 2024-07-03 | 104.60 | 107.30 | 104.40 | 107.00 | 107.00 | 54,038 |
| 2024-07-02 | 104.30 | 105.80 | 103.60 | 104.60 | 104.60 | 61,830 |
| 2024-07-01 | 106.80 | 109.20 | 103.30 | 104.30 | 104.30 | 98,950 |
| 2024-06-28 | 101.20 | 106.10 | 101.00 | 105.80 | 105.80 | 167,291 |
| 2024-06-27 | 96.100 | 102.00 | 96.100 | 101.20 | 101.20 | 172,252 |
| 2024-06-26 | 91.300 | 96.950 | 91.150 | 96.100 | 96.100 | 256,232 |
| 2024-06-25 | 94.000 | 95.000 | 91.050 | 91.100 | 91.100 | 169,159 |
| 2024-06-24 | 103.00 | 103.00 | 92.750 | 94.050 | 94.050 | 511,781 |
| 2024-06-20 | 102.60 | 105.00 | 101.00 | 102.40 | 102.40 | 104,722 |
| 2024-06-19 | 99.100 | 100.20 | 97.550 | 99.000 | 99.000 | 24,565 |
| 2024-06-18 | 100.50 | 100.70 | 98.050 | 99.200 | 99.200 | 33,949 |
| 2024-06-17 | 99.300 | 101.10 | 99.300 | 100.50 | 100.50 | 61,854 |
| 2024-06-14 | 99.350 | 100.40 | 98.200 | 99.300 | 99.300 | 68,815 |
| 2024-06-13 | 98.550 | 98.700 | 95.450 | 98.100 | 98.100 | 113,118 |
| 2024-06-12 | 98.250 | 99.000 | 96.150 | 98.550 | 98.550 | 91,184 |
| 2024-06-11 | 99.550 | 100.20 | 97.450 | 98.250 | 98.250 | 53,517 |
| 2024-06-10 | 98.100 | 99.750 | 97.100 | 99.600 | 99.600 | 42,861 |
| 2024-06-07 | 101.20 | 102.40 | 97.600 | 98.100 | 98.100 | 73,296 |
| 2024-06-05 | 101.70 | 103.10 | 101.00 | 101.00 | 101.00 | 99,698 |
| 2024-06-04 | 104.10 | 104.30 | 101.50 | 102.00 | 102.00 | 32,615 |
| 2024-06-03 | 101.70 | 104.70 | 101.70 | 104.10 | 104.10 | 92,083 |
| 2024-05-31 | 102.10 | 103.20 | 101.00 | 101.70 | 101.70 | 966,907 |
| 2024-05-30 | 97.500 | 102.50 | 97.000 | 102.00 | 102.00 | 138,050 |
| 2024-05-29 | 99.000 | 100.50 | 97.550 | 97.750 | 97.750 | 103,292 |
| 2024-05-28 | 97.950 | 100.40 | 96.850 | 99.450 | 99.450 | 91,090 |
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.