Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 201.60 | 203.40 | 200.00 | 200.40 | 200.40 | 26,421 |
| 2023-06-14 | 203.00 | 203.80 | 200.40 | 201.60 | 201.60 | 36,139 |
| 2023-06-13 | 202.40 | 204.40 | 198.60 | 203.00 | 203.00 | 60,857 |
| 2023-06-12 | 202.80 | 204.40 | 200.20 | 202.40 | 202.40 | 42,232 |
| 2023-06-09 | 201.60 | 204.00 | 199.30 | 202.20 | 202.20 | 21,380 |
| 2023-06-08 | 203.00 | 208.00 | 200.20 | 201.60 | 201.60 | 32,964 |
| 2023-06-07 | 214.60 | 214.60 | 201.20 | 204.00 | 204.00 | 77,663 |
| 2023-06-05 | 215.40 | 215.40 | 210.80 | 214.60 | 214.60 | 23,658 |
| 2023-06-02 | 213.60 | 216.40 | 211.40 | 215.40 | 215.40 | 21,695 |
| 2023-06-01 | 218.00 | 218.00 | 209.80 | 213.60 | 213.60 | 21,319 |
| 2023-05-31 | 217.00 | 217.00 | 210.40 | 212.40 | 212.40 | 54,938 |
| 2023-05-30 | 220.00 | 220.00 | 215.20 | 216.40 | 216.40 | 35,405 |
| 2023-05-29 | 222.00 | 224.00 | 217.00 | 219.20 | 219.20 | 32,029 |
| 2023-05-26 | 222.60 | 225.00 | 220.00 | 222.00 | 222.00 | 59,882 |
| 2023-05-25 | 221.40 | 226.00 | 216.60 | 222.60 | 222.60 | 121,526 |
| 2023-05-24 | 224.00 | 225.00 | 219.60 | 221.40 | 221.40 | 65,978 |
| 2023-05-23 | 225.20 | 229.00 | 222.60 | 224.80 | 224.80 | 92,888 |
| 2023-05-22 | 223.20 | 229.00 | 222.80 | 226.00 | 226.00 | 144,727 |
| 2023-05-19 | 215.40 | 225.60 | 209.80 | 224.60 | 224.60 | 158,137 |
| 2023-05-17 | 218.80 | 218.80 | 213.00 | 213.80 | 213.80 | 43,976 |
| 2023-05-16 | 215.20 | 219.00 | 214.00 | 219.00 | 219.00 | 83,829 |
| 2023-05-15 | 208.80 | 215.60 | 207.20 | 215.20 | 215.20 | 78,564 |
| 2023-05-12 | 213.20 | 213.80 | 208.20 | 209.40 | 209.40 | 71,513 |
| 2023-05-11 | 209.40 | 214.80 | 209.00 | 212.40 | 212.40 | 75,542 |
| 2023-05-10 | 205.40 | 210.80 | 203.80 | 206.80 | 206.80 | 84,910 |
| 2023-05-09 | 202.40 | 205.20 | 199.70 | 205.00 | 205.00 | 95,191 |
| 2023-05-08 | 201.40 | 204.40 | 197.80 | 202.80 | 202.80 | 84,840 |
| 2023-05-05 | 201.20 | 202.00 | 196.40 | 201.40 | 201.40 | 101,604 |
| 2023-05-04 | 197.00 | 201.60 | 193.80 | 200.60 | 200.60 | 133,042 |
| 2023-05-03 | 184.40 | 199.80 | 184.40 | 196.60 | 196.60 | 138,178 |
| 2023-05-02 | 185.00 | 190.10 | 180.80 | 182.70 | 182.70 | 246,829 |
| 2023-04-28 | 172.00 | 173.90 | 167.20 | 171.70 | 171.70 | 78,859 |
| 2023-04-27 | 162.00 | 173.30 | 161.20 | 171.80 | 171.80 | 190,781 |
| 2023-04-26 | 169.10 | 174.40 | 160.10 | 161.00 | 161.00 | 387,235 |
| 2023-04-25 | 182.30 | 185.30 | 180.00 | 185.20 | 185.20 | 59,977 |
| 2023-04-24 | 181.80 | 186.70 | 179.50 | 182.30 | 182.30 | 54,893 |
| 2023-04-21 | 186.50 | 186.50 | 181.20 | 181.80 | 181.80 | 58,078 |
| 2023-04-20 | 185.00 | 186.70 | 180.50 | 185.80 | 185.80 | 35,443 |
| 2023-04-19 | 185.50 | 187.80 | 184.60 | 185.90 | 185.90 | 38,850 |
| 2023-04-18 | 182.60 | 186.60 | 182.60 | 185.50 | 185.50 | 59,620 |
| 2023-04-17 | 182.20 | 185.30 | 181.70 | 182.90 | 182.90 | 43,593 |
| 2023-04-14 | 184.30 | 184.70 | 181.80 | 182.20 | 182.20 | 38,397 |
| 2023-04-13 | 182.00 | 185.10 | 181.40 | 183.80 | 183.80 | 44,388 |
| 2023-04-12 | 182.00 | 183.30 | 179.40 | 180.90 | 180.90 | 63,908 |
| 2023-04-11 | 180.50 | 183.00 | 177.00 | 180.10 | 180.10 | 103,572 |
| 2023-04-06 | 177.30 | 184.40 | 177.30 | 183.80 | 183.80 | 62,527 |
| 2023-04-05 | 172.80 | 179.20 | 172.00 | 177.30 | 177.30 | 145,100 |
| 2023-04-04 | 174.00 | 177.40 | 170.90 | 172.80 | 172.80 | 174,555 |
| 2023-04-03 | 185.80 | 186.00 | 171.70 | 174.00 | 174.00 | 248,903 |
| 2023-03-31 | 185.70 | 187.95 | 183.50 | 185.50 | 185.50 | 177,616 |
| 2023-03-30 | 186.80 | 188.95 | 182.35 | 185.20 | 185.20 | 106,485 |
| 2023-03-29 | 186.60 | 191.60 | 180.35 | 186.80 | 186.80 | 339,682 |
| 2023-03-28 | 197.00 | 199.05 | 193.05 | 196.40 | 196.40 | 71,834 |
| 2023-03-27 | 199.85 | 203.50 | 196.75 | 197.60 | 197.60 | 71,958 |
| 2023-03-24 | 206.50 | 206.50 | 200.90 | 202.00 | 202.00 | 29,801 |
| 2023-03-23 | 207.00 | 209.20 | 204.00 | 206.50 | 206.50 | 31,648 |
| 2023-03-22 | 209.00 | 209.50 | 205.50 | 208.00 | 208.00 | 31,541 |
| 2023-03-21 | 206.00 | 211.40 | 205.90 | 208.80 | 208.80 | 32,522 |
| 2023-03-20 | 204.20 | 207.60 | 200.40 | 207.00 | 207.00 | 43,905 |
| 2023-03-17 | 212.10 | 212.70 | 204.70 | 206.20 | 206.20 | 45,574 |
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.