Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 99.200 | 103.80 | 98.950 | 102.30 | 102.30 | 174,021 |
| 2024-02-26 | 98.400 | 101.50 | 97.550 | 98.900 | 98.900 | 109,300 |
| 2024-02-23 | 99.350 | 100.90 | 98.000 | 98.950 | 98.950 | 150,845 |
| 2024-02-22 | 103.30 | 103.80 | 97.050 | 99.400 | 99.400 | 318,931 |
| 2024-02-21 | 111.70 | 112.00 | 99.300 | 100.70 | 100.70 | 1,187,952 |
| 2024-02-20 | 133.10 | 134.00 | 127.60 | 128.10 | 128.10 | 105,543 |
| 2024-02-19 | 133.00 | 143.00 | 131.00 | 134.50 | 134.50 | 138,053 |
| 2024-02-16 | 132.50 | 135.40 | 132.50 | 132.80 | 132.80 | 26,644 |
| 2024-02-15 | 136.50 | 137.90 | 131.30 | 132.50 | 132.50 | 70,313 |
| 2024-02-14 | 135.40 | 136.60 | 133.30 | 136.50 | 136.50 | 38,081 |
| 2024-02-13 | 134.60 | 137.30 | 133.50 | 135.40 | 135.40 | 51,556 |
| 2024-02-12 | 135.30 | 137.20 | 133.40 | 134.80 | 134.80 | 41,965 |
| 2024-02-09 | 137.10 | 138.50 | 134.80 | 135.30 | 135.30 | 80,997 |
| 2024-02-08 | 136.20 | 138.20 | 136.00 | 137.30 | 137.30 | 29,130 |
| 2024-02-07 | 137.10 | 137.50 | 134.80 | 136.20 | 136.20 | 63,965 |
| 2024-02-06 | 138.50 | 138.80 | 136.80 | 137.80 | 137.80 | 53,421 |
| 2024-02-05 | 138.80 | 139.90 | 137.70 | 138.80 | 138.80 | 53,442 |
| 2024-02-02 | 139.80 | 142.00 | 138.10 | 138.80 | 138.80 | 44,682 |
| 2024-02-01 | 139.50 | 141.60 | 138.50 | 139.80 | 139.80 | 43,888 |
| 2024-01-31 | 138.50 | 142.50 | 138.50 | 139.50 | 139.50 | 65,940 |
| 2024-01-30 | 138.80 | 141.90 | 138.50 | 139.50 | 139.50 | 59,494 |
| 2024-01-29 | 139.90 | 139.90 | 136.40 | 139.80 | 139.80 | 67,743 |
| 2024-01-26 | 140.00 | 141.50 | 139.70 | 140.00 | 140.00 | 38,667 |
| 2024-01-25 | 140.30 | 141.20 | 139.40 | 140.00 | 140.00 | 71,422 |
| 2024-01-24 | 142.00 | 143.60 | 140.40 | 141.20 | 141.20 | 80,187 |
| 2024-01-23 | 142.30 | 143.60 | 140.10 | 141.50 | 141.50 | 74,631 |
| 2024-01-22 | 146.90 | 147.70 | 141.00 | 142.80 | 142.80 | 130,836 |
| 2024-01-19 | 148.80 | 149.10 | 145.50 | 146.00 | 146.00 | 49,966 |
| 2024-01-18 | 145.00 | 148.80 | 144.40 | 147.80 | 147.80 | 92,568 |
| 2024-01-17 | 144.80 | 146.00 | 141.90 | 145.00 | 145.00 | 93,435 |
| 2024-01-16 | 147.90 | 148.00 | 145.70 | 146.00 | 146.00 | 113,046 |
| 2024-01-15 | 154.70 | 154.70 | 147.50 | 148.00 | 148.00 | 153,612 |
| 2024-01-12 | 152.50 | 155.60 | 151.70 | 154.70 | 154.70 | 105,031 |
| 2024-01-11 | 162.30 | 162.80 | 152.50 | 152.50 | 152.50 | 148,525 |
| 2024-01-10 | 160.00 | 162.20 | 159.00 | 161.10 | 161.10 | 59,561 |
| 2024-01-09 | 160.00 | 160.50 | 159.00 | 159.70 | 159.70 | 79,298 |
| 2024-01-08 | 163.50 | 163.90 | 158.90 | 160.00 | 160.00 | 109,092 |
| 2024-01-05 | 161.60 | 165.00 | 159.80 | 163.50 | 163.50 | 69,819 |
| 2024-01-04 | 161.00 | 162.30 | 159.50 | 161.60 | 161.60 | 48,647 |
| 2024-01-03 | 168.80 | 168.80 | 161.30 | 161.60 | 161.60 | 79,048 |
| 2024-01-02 | 168.80 | 170.10 | 167.70 | 168.80 | 168.80 | 61,211 |
| 2023-12-29 | 166.00 | 168.30 | 165.10 | 167.70 | 167.70 | 96,299 |
| 2023-12-28 | 167.10 | 169.00 | 165.00 | 166.90 | 166.90 | 102,263 |
| 2023-12-27 | 168.00 | 168.00 | 164.40 | 166.60 | 166.60 | 73,422 |
| 2023-12-22 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 74,765 |
| 2023-12-21 | 165.40 | 165.40 | 163.10 | 164.00 | 164.00 | 55,803 |
| 2023-12-20 | 164.00 | 167.50 | 162.50 | 166.40 | 166.40 | 65,165 |
| 2023-12-19 | 160.50 | 164.30 | 160.20 | 163.60 | 163.60 | 48,307 |
| 2023-12-18 | 163.40 | 163.50 | 159.80 | 160.80 | 160.80 | 47,995 |
| 2023-12-15 | 162.00 | 165.90 | 162.00 | 163.40 | 163.40 | 58,315 |
| 2023-12-14 | 160.00 | 166.40 | 160.00 | 162.90 | 162.90 | 87,319 |
| 2023-12-13 | 159.60 | 162.90 | 158.90 | 159.20 | 159.20 | 40,893 |
| 2023-12-12 | 162.40 | 162.40 | 158.90 | 159.80 | 159.80 | 50,920 |
| 2023-12-11 | 163.70 | 164.00 | 161.30 | 162.40 | 162.40 | 29,664 |
| 2023-12-08 | 160.80 | 163.80 | 159.90 | 163.80 | 163.80 | 88,194 |
| 2023-12-07 | 159.40 | 161.20 | 157.50 | 159.80 | 159.80 | 59,965 |
| 2023-12-06 | 158.00 | 162.50 | 158.00 | 160.80 | 160.80 | 106,570 |
| 2023-12-05 | 155.70 | 162.80 | 154.20 | 158.30 | 158.30 | 177,632 |
| 2023-12-04 | 155.80 | 158.70 | 154.10 | 155.70 | 155.70 | 63,858 |
| 2023-12-01 | 152.90 | 156.70 | 152.80 | 155.70 | 155.70 | 92,466 |
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.