Kambi Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	204.70	211.00	200.00	210.70	210.70	57,381
2023-03-15	213.00	213.00	203.00	206.10	206.10	126,492
2023-03-14	207.70	213.10	205.10	212.20	212.20	53,803
2023-03-13	221.10	221.50	206.70	210.00	210.00	128,069
2023-03-10	218.00	222.00	214.30	221.10	221.10	85,660
2023-03-09	217.00	222.50	216.70	219.90	219.90	125,543
2023-03-08	215.00	218.90	213.40	216.90	216.90	98,603
2023-03-07	214.70	218.00	211.80	215.00	215.00	76,979
2023-03-06	211.00	217.00	211.00	214.70	214.70	100,946
2023-03-03	210.00	213.70	209.10	212.40	212.40	124,845
2023-03-02	203.30	209.40	201.00	209.20	209.20	171,317
2023-03-01	203.10	207.40	201.80	203.30	203.30	138,781
2023-02-28	196.80	203.80	193.10	202.50	202.50	157,614
2023-02-27	191.45	195.75	190.00	194.50	194.50	110,711
2023-02-24	190.10	196.40	188.05	193.00	193.00	175,763
2023-02-23	200.10	200.50	187.80	188.55	188.55	292,550
2023-02-22	199.00	213.50	194.95	199.15	199.15	344,778
2023-02-21	203.50	203.50	192.10	193.75	193.75	122,562
2023-02-20	201.00	206.20	200.90	204.20	204.20	40,220
2023-02-17	199.30	201.40	196.60	201.00	201.00	113,270
2023-02-16	195.55	201.30	194.25	200.70	200.70	95,938
2023-02-15	200.20	201.90	196.45	197.75	197.75	46,551
2023-02-14	196.60	201.10	196.60	200.20	200.20	78,831
2023-02-13	197.00	197.70	192.45	197.15	197.15	182,023
2023-02-10	198.35	198.35	189.65	193.45	193.45	138,344
2023-02-09	205.70	207.70	197.25	198.35	198.35	101,919
2023-02-08	205.80	210.60	205.20	205.70	205.70	78,492
2023-02-07	204.80	206.70	203.20	205.40	205.40	51,732
2023-02-06	202.50	209.00	200.40	204.80	204.80	96,394
2023-02-03	190.60	204.90	190.00	202.90	202.90	118,277
2023-02-02	190.35	200.10	189.00	199.75	199.75	180,080
2023-02-01	187.75	192.00	187.70	190.35	190.35	115,263
2023-01-31	191.20	192.45	185.00	187.75	187.75	132,042
2023-01-30	192.60	192.60	189.15	191.25	191.25	35,302
2023-01-27	190.25	193.90	188.60	192.60	192.60	58,360
2023-01-26	193.20	195.00	189.65	190.25	190.25	74,110
2023-01-25	187.35	192.65	187.35	189.65	189.65	68,302
2023-01-24	191.75	192.60	185.60	188.20	188.20	80,615
2023-01-23	183.95	194.20	183.95	191.75	191.75	212,276
2023-01-20	183.35	187.25	177.75	183.10	183.10	255,780
2023-01-19	175.20	187.20	174.95	182.45	182.45	539,907
2023-01-18	166.40	170.00	163.25	169.15	169.15	158,019
2023-01-17	168.50	170.50	164.50	166.40	166.40	141,737
2023-01-16	173.40	176.75	168.20	168.50	168.50	111,280
2023-01-13	165.80	177.80	164.80	177.15	177.15	379,978
2023-01-12	174.00	175.55	168.45	175.05	175.05	140,829
2023-01-11	170.55	178.80	170.55	174.00	174.00	134,956
2023-01-10	171.55	175.95	170.25	170.25	170.25	76,416
2023-01-09	174.30	189.50	171.55	173.20	173.20	219,033
2023-01-05	183.75	184.95	166.55	174.00	174.00	738,418
2023-01-04	192.80	194.95	191.10	194.65	194.65	87,528
2023-01-03	193.55	196.45	191.60	192.85	192.85	62,779
2023-01-02	189.75	193.70	189.75	193.55	193.55	17,808
2022-12-30	190.10	191.90	187.85	189.75	189.75	71,682
2022-12-29	186.20	190.35	184.30	190.25	190.25	61,818
2022-12-28	186.30	187.60	183.15	186.20	186.20	51,405
2022-12-27	186.15	188.35	185.45	186.30	186.30	38,357
2022-12-23	189.50	189.50	183.75	186.15	186.15	42,427
2022-12-22	184.60	187.00	182.65	183.05	183.05	61,962
2022-12-21	184.40	185.00	181.65	184.60	184.60	56,684

← NewerPage 16 of 21 · 1,257 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.