Kambi Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	160.20	161.00	153.70	153.70	153.70	152,304
2023-11-29	164.50	166.00	158.60	159.80	159.80	168,733
2023-11-28	167.50	167.50	161.80	166.40	166.40	170,176
2023-11-27	173.90	173.90	166.00	167.50	167.50	99,458
2023-11-24	171.70	174.20	171.00	173.90	173.90	201,777
2023-11-23	171.60	176.10	171.40	172.30	172.30	57,829
2023-11-22	169.10	172.70	168.50	170.20	170.20	31,837
2023-11-21	171.60	176.10	167.70	169.20	169.20	55,523
2023-11-20	168.60	171.50	166.70	170.80	170.80	24,021
2023-11-17	168.30	171.20	167.80	168.60	168.60	31,041
2023-11-16	169.70	173.90	167.20	167.50	167.50	44,775
2023-11-15	175.40	178.90	169.50	169.70	169.70	164,440
2023-11-14	166.40	176.90	165.40	174.80	174.80	244,515
2023-11-13	158.80	162.90	158.80	160.70	160.70	60,232
2023-11-10	160.10	161.20	158.30	158.80	158.80	42,315
2023-11-09	152.90	160.90	152.60	160.10	160.10	113,703
2023-11-08	150.20	154.60	148.80	152.90	152.90	240,825
2023-11-07	147.70	152.20	146.20	150.00	150.00	300,824
2023-11-06	151.30	151.30	148.00	148.30	148.30	127,257
2023-11-03	153.00	155.90	149.10	152.00	152.00	74,566
2023-11-02	159.50	160.90	154.70	154.70	154.70	130,596
2023-11-01	168.30	168.90	157.00	160.20	160.20	219,956
2023-10-31	160.10	164.40	158.30	159.90	159.90	97,988
2023-10-30	159.90	167.90	155.10	160.00	160.00	103,379
2023-10-27	156.70	157.70	152.30	156.20	156.20	59,944
2023-10-26	161.80	161.80	155.10	156.70	156.70	76,269
2023-10-25	166.00	166.40	155.70	158.20	158.20	59,802
2023-10-24	155.70	160.00	154.00	158.50	158.50	29,190
2023-10-23	152.00	157.20	151.20	155.70	155.70	27,256
2023-10-20	156.40	156.40	152.90	153.10	153.10	33,286
2023-10-19	157.80	161.10	156.00	156.60	156.60	18,420
2023-10-18	158.80	160.20	155.90	157.90	157.90	48,843
2023-10-17	161.10	161.90	157.10	158.80	158.80	43,066
2023-10-16	160.10	163.00	159.00	160.60	160.60	43,683
2023-10-13	162.50	165.00	160.10	160.10	160.10	47,920
2023-10-12	164.00	167.50	162.30	162.50	162.50	41,037
2023-10-11	167.90	167.90	164.20	166.00	166.00	22,746
2023-10-10	166.00	168.20	165.30	167.90	167.90	33,107
2023-10-09	168.60	170.40	164.70	165.00	165.00	63,452
2023-10-06	164.00	171.90	164.00	171.40	171.40	78,780
2023-10-05	168.00	169.00	164.00	164.80	164.80	54,428
2023-10-04	173.50	173.50	165.50	165.90	165.90	65,674
2023-10-03	173.10	185.00	172.00	174.20	174.20	179,793
2023-10-02	162.00	162.40	160.10	160.70	160.70	68,463
2023-09-29	164.00	168.40	162.40	162.40	162.40	40,418
2023-09-28	165.60	180.90	161.30	165.80	165.80	65,663
2023-09-27	165.00	167.70	161.40	164.90	164.90	49,824
2023-09-26	171.10	171.10	164.30	165.10	165.10	55,032
2023-09-25	172.00	181.80	168.00	171.20	171.20	68,426
2023-09-22	171.00	173.70	170.00	172.00	172.00	56,046
2023-09-21	171.60	171.80	170.00	171.00	171.00	35,660
2023-09-20	175.50	176.10	171.60	171.80	171.80	47,040
2023-09-19	175.70	179.90	174.90	175.90	175.90	13,035
2023-09-18	180.30	180.60	175.60	175.70	175.70	16,957
2023-09-15	180.10	183.00	177.40	181.80	181.80	13,195
2023-09-14	179.00	180.50	176.80	180.10	180.10	26,661
2023-09-13	178.30	178.80	175.20	178.80	178.80	15,758
2023-09-12	178.50	180.80	175.40	177.00	177.00	23,713
2023-09-11	179.00	181.00	178.10	180.50	180.50	25,069
2023-09-08	178.00	181.70	176.00	181.20	181.20	16,175

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.