Kambi Group PLC historical data
| 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 |
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.