Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 178.00 | 181.70 | 176.00 | 181.20 | 181.20 | 16,175 |
| 2023-09-07 | 177.30 | 178.00 | 175.20 | 177.80 | 177.80 | 17,560 |
| 2023-09-06 | 178.50 | 179.10 | 175.20 | 177.30 | 177.30 | 16,676 |
| 2023-09-05 | 179.30 | 182.00 | 176.50 | 178.90 | 178.90 | 13,301 |
| 2023-09-04 | 179.40 | 181.80 | 177.60 | 179.90 | 179.90 | 13,092 |
| 2023-09-01 | 180.40 | 180.40 | 175.80 | 180.10 | 180.10 | 30,120 |
| 2023-08-31 | 178.20 | 181.10 | 178.10 | 178.70 | 178.70 | 15,972 |
| 2023-08-30 | 180.90 | 185.00 | 176.10 | 178.20 | 178.20 | 17,974 |
| 2023-08-29 | 178.00 | 184.90 | 177.20 | 181.10 | 181.10 | 16,035 |
| 2023-08-28 | 176.60 | 178.40 | 175.40 | 178.00 | 178.00 | 10,361 |
| 2023-08-25 | 178.20 | 180.50 | 176.50 | 176.70 | 176.70 | 40,097 |
| 2023-08-24 | 183.60 | 184.00 | 176.50 | 177.20 | 177.20 | 23,636 |
| 2023-08-23 | 180.60 | 184.70 | 180.60 | 182.70 | 182.70 | 16,640 |
| 2023-08-22 | 180.60 | 183.50 | 178.00 | 180.70 | 180.70 | 19,374 |
| 2023-08-21 | 186.00 | 186.60 | 180.00 | 180.60 | 180.60 | 23,547 |
| 2023-08-18 | 181.30 | 188.00 | 181.30 | 186.70 | 186.70 | 51,890 |
| 2023-08-17 | 180.70 | 189.60 | 179.80 | 184.00 | 184.00 | 66,129 |
| 2023-08-16 | 186.00 | 186.30 | 179.60 | 182.10 | 182.10 | 50,365 |
| 2023-08-15 | 185.10 | 189.50 | 182.10 | 186.60 | 186.60 | 34,764 |
| 2023-08-14 | 187.00 | 188.80 | 186.10 | 187.90 | 187.90 | 27,562 |
| 2023-08-11 | 190.10 | 192.70 | 186.90 | 186.90 | 186.90 | 41,302 |
| 2023-08-10 | 192.10 | 195.00 | 190.90 | 191.40 | 191.40 | 27,881 |
| 2023-08-09 | 192.80 | 194.20 | 189.90 | 193.30 | 193.30 | 23,996 |
| 2023-08-08 | 193.00 | 197.00 | 193.00 | 194.50 | 194.50 | 52,340 |
| 2023-08-07 | 192.70 | 198.00 | 190.20 | 194.50 | 194.50 | 16,077 |
| 2023-08-04 | 192.40 | 195.80 | 190.50 | 194.90 | 194.90 | 30,835 |
| 2023-08-03 | 190.00 | 193.00 | 189.60 | 192.40 | 192.40 | 16,893 |
| 2023-08-02 | 200.00 | 200.00 | 190.50 | 192.00 | 192.00 | 85,558 |
| 2023-08-01 | 199.00 | 200.80 | 195.10 | 198.90 | 198.90 | 33,238 |
| 2023-07-31 | 203.00 | 203.00 | 199.50 | 199.60 | 199.60 | 47,096 |
| 2023-07-28 | 204.60 | 205.00 | 199.00 | 203.00 | 203.00 | 84,411 |
| 2023-07-27 | 203.00 | 207.80 | 200.00 | 206.40 | 206.40 | 97,295 |
| 2023-07-26 | 193.00 | 205.00 | 187.60 | 203.00 | 203.00 | 218,065 |
| 2023-07-25 | 195.40 | 198.60 | 192.60 | 198.30 | 198.30 | 78,324 |
| 2023-07-24 | 194.50 | 197.10 | 192.70 | 195.40 | 195.40 | 22,661 |
| 2023-07-21 | 189.60 | 196.70 | 189.60 | 195.00 | 195.00 | 29,026 |
| 2023-07-20 | 198.40 | 198.40 | 189.60 | 193.40 | 193.40 | 42,528 |
| 2023-07-19 | 199.60 | 201.60 | 196.00 | 198.50 | 198.50 | 19,603 |
| 2023-07-18 | 198.70 | 201.40 | 196.70 | 199.60 | 199.60 | 13,778 |
| 2023-07-17 | 199.90 | 200.00 | 196.00 | 198.70 | 198.70 | 15,352 |
| 2023-07-14 | 204.20 | 204.20 | 198.00 | 200.40 | 200.40 | 30,055 |
| 2023-07-13 | 199.40 | 209.80 | 198.20 | 201.20 | 201.20 | 61,509 |
| 2023-07-12 | 197.70 | 200.60 | 195.00 | 199.40 | 199.40 | 19,249 |
| 2023-07-11 | 194.50 | 203.40 | 194.50 | 197.70 | 197.70 | 47,406 |
| 2023-07-10 | 189.10 | 195.20 | 188.60 | 194.60 | 194.60 | 25,596 |
| 2023-07-07 | 187.80 | 193.00 | 186.70 | 191.70 | 191.70 | 22,688 |
| 2023-07-06 | 194.90 | 194.90 | 187.70 | 187.80 | 187.80 | 27,228 |
| 2023-07-05 | 195.30 | 197.10 | 194.20 | 194.90 | 194.90 | 12,666 |
| 2023-07-04 | 192.90 | 198.60 | 192.90 | 197.30 | 197.30 | 19,217 |
| 2023-07-03 | 198.50 | 198.90 | 191.80 | 192.50 | 192.50 | 18,295 |
| 2023-06-30 | 196.90 | 201.60 | 193.30 | 198.40 | 198.40 | 35,824 |
| 2023-06-29 | 195.20 | 197.20 | 192.60 | 196.90 | 196.90 | 29,722 |
| 2023-06-28 | 194.20 | 196.80 | 190.10 | 195.20 | 195.20 | 63,392 |
| 2023-06-27 | 194.00 | 195.30 | 190.10 | 194.20 | 194.20 | 53,173 |
| 2023-06-26 | 196.80 | 197.00 | 191.90 | 194.80 | 194.80 | 20,809 |
| 2023-06-22 | 199.30 | 199.80 | 194.00 | 197.20 | 197.20 | 32,423 |
| 2023-06-21 | 198.90 | 199.80 | 196.00 | 199.30 | 199.30 | 23,630 |
| 2023-06-20 | 201.60 | 201.60 | 194.10 | 198.10 | 198.10 | 24,480 |
| 2023-06-19 | 199.90 | 203.60 | 197.00 | 198.90 | 198.90 | 42,315 |
| 2023-06-16 | 200.40 | 203.40 | 199.00 | 200.00 | 200.00 | 35,979 |
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.