Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 97.250 | 98.200 | 95.200 | 98.000 | 98.000 | 104,735 |
| 2024-05-24 | 95.500 | 97.300 | 94.550 | 97.300 | 97.300 | 138,217 |
| 2024-05-23 | 93.600 | 102.70 | 93.600 | 97.350 | 97.350 | 277,352 |
| 2024-05-22 | 96.400 | 97.500 | 94.550 | 95.200 | 95.200 | 118,140 |
| 2024-05-21 | 99.950 | 100.00 | 95.650 | 96.150 | 96.150 | 105,763 |
| 2024-05-20 | 100.40 | 100.90 | 99.000 | 99.850 | 99.850 | 77,631 |
| 2024-05-17 | 100.00 | 102.30 | 99.650 | 100.80 | 100.80 | 84,248 |
| 2024-05-16 | 104.20 | 104.50 | 99.900 | 101.10 | 101.10 | 127,915 |
| 2024-05-15 | 106.20 | 106.90 | 102.80 | 104.20 | 104.20 | 167,818 |
| 2024-05-14 | 107.20 | 108.20 | 106.20 | 107.10 | 107.10 | 154,613 |
| 2024-05-13 | 104.60 | 105.70 | 102.90 | 105.50 | 105.50 | 113,862 |
| 2024-05-10 | 102.20 | 105.80 | 102.20 | 104.60 | 104.60 | 135,398 |
| 2024-05-08 | 104.90 | 104.90 | 101.00 | 102.10 | 102.10 | 70,555 |
| 2024-05-07 | 100.80 | 104.50 | 100.80 | 104.10 | 104.10 | 140,365 |
| 2024-05-06 | 100.90 | 101.60 | 98.000 | 100.80 | 100.80 | 82,371 |
| 2024-05-03 | 97.650 | 101.30 | 97.650 | 101.10 | 101.10 | 82,959 |
| 2024-05-02 | 100.90 | 102.10 | 97.000 | 97.350 | 97.350 | 115,065 |
| 2024-04-30 | 98.000 | 102.20 | 97.800 | 100.60 | 100.60 | 162,533 |
| 2024-04-29 | 96.850 | 97.950 | 94.250 | 97.950 | 97.950 | 142,853 |
| 2024-04-26 | 91.050 | 97.500 | 91.050 | 96.000 | 96.000 | 229,356 |
| 2024-04-25 | 92.150 | 95.250 | 88.800 | 89.600 | 89.600 | 235,138 |
| 2024-04-24 | 91.000 | 96.200 | 89.400 | 95.000 | 95.000 | 569,620 |
| 2024-04-23 | 87.850 | 90.000 | 87.200 | 89.200 | 89.200 | 162,466 |
| 2024-04-22 | 87.100 | 89.250 | 87.100 | 87.750 | 87.750 | 99,661 |
| 2024-04-19 | 87.400 | 87.750 | 86.500 | 86.950 | 86.950 | 82,072 |
| 2024-04-18 | 87.550 | 89.000 | 87.000 | 88.400 | 88.400 | 71,006 |
| 2024-04-17 | 89.500 | 89.500 | 87.600 | 87.850 | 87.850 | 65,456 |
| 2024-04-16 | 87.050 | 89.300 | 87.000 | 88.850 | 88.850 | 110,358 |
| 2024-04-15 | 89.050 | 89.750 | 88.150 | 89.100 | 89.100 | 74,533 |
| 2024-04-12 | 89.000 | 91.000 | 88.700 | 89.050 | 89.050 | 104,953 |
| 2024-04-11 | 89.000 | 90.150 | 88.100 | 89.300 | 89.300 | 43,613 |
| 2024-04-10 | 90.700 | 91.250 | 88.550 | 88.550 | 88.550 | 87,707 |
| 2024-04-09 | 90.750 | 91.700 | 90.550 | 90.700 | 90.700 | 76,812 |
| 2024-04-08 | 90.550 | 91.950 | 90.550 | 91.800 | 91.800 | 72,421 |
| 2024-04-05 | 93.450 | 93.450 | 90.700 | 90.850 | 90.850 | 93,870 |
| 2024-04-04 | 93.500 | 94.000 | 91.950 | 93.550 | 93.550 | 100,001 |
| 2024-04-03 | 93.000 | 93.500 | 90.200 | 93.500 | 93.500 | 120,475 |
| 2024-04-02 | 94.250 | 94.950 | 91.900 | 92.400 | 92.400 | 227,113 |
| 2024-03-28 | 93.750 | 93.750 | 91.000 | 92.400 | 92.400 | 69,600 |
| 2024-03-27 | 92.500 | 93.500 | 91.000 | 91.850 | 91.850 | 115,687 |
| 2024-03-26 | 89.800 | 92.400 | 88.000 | 92.000 | 92.000 | 131,007 |
| 2024-03-25 | 87.050 | 90.250 | 87.050 | 89.150 | 89.150 | 260,829 |
| 2024-03-22 | 94.850 | 95.800 | 85.600 | 85.850 | 85.850 | 632,949 |
| 2024-03-21 | 97.850 | 98.150 | 96.050 | 96.900 | 96.900 | 76,499 |
| 2024-03-20 | 99.900 | 99.900 | 96.000 | 96.350 | 96.350 | 129,804 |
| 2024-03-19 | 99.800 | 100.70 | 98.800 | 99.900 | 99.900 | 61,968 |
| 2024-03-18 | 99.050 | 102.00 | 99.050 | 99.750 | 99.750 | 83,613 |
| 2024-03-15 | 99.500 | 101.80 | 99.200 | 99.600 | 99.600 | 63,966 |
| 2024-03-14 | 100.10 | 101.80 | 99.150 | 99.300 | 99.300 | 41,639 |
| 2024-03-13 | 99.500 | 101.90 | 98.150 | 101.00 | 101.00 | 57,362 |
| 2024-03-12 | 100.00 | 100.40 | 98.150 | 99.500 | 99.500 | 84,596 |
| 2024-03-11 | 102.00 | 102.00 | 98.850 | 100.20 | 100.20 | 85,574 |
| 2024-03-08 | 102.10 | 103.00 | 100.10 | 102.10 | 102.10 | 86,691 |
| 2024-03-07 | 100.10 | 102.40 | 99.200 | 102.10 | 102.10 | 71,404 |
| 2024-03-06 | 100.70 | 102.70 | 100.10 | 101.00 | 101.00 | 103,710 |
| 2024-03-05 | 104.10 | 104.50 | 100.20 | 100.70 | 100.70 | 73,465 |
| 2024-03-04 | 108.20 | 108.50 | 104.10 | 104.20 | 104.20 | 45,373 |
| 2024-03-01 | 107.90 | 110.30 | 107.20 | 108.50 | 108.50 | 84,539 |
| 2024-02-29 | 103.40 | 107.90 | 102.90 | 107.80 | 107.80 | 215,654 |
| 2024-02-28 | 103.00 | 103.90 | 100.20 | 103.40 | 103.40 | 111,406 |
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.