Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 181.20 | 183.75 | 178.05 | 182.05 | 182.05 | 75,533 |
| 2022-12-19 | 187.00 | 191.40 | 182.00 | 182.80 | 182.80 | 90,001 |
| 2022-12-16 | 185.40 | 189.45 | 181.25 | 187.00 | 187.00 | 89,076 |
| 2022-12-15 | 192.65 | 192.70 | 185.10 | 185.60 | 185.60 | 65,876 |
| 2022-12-14 | 192.40 | 193.75 | 188.05 | 192.65 | 192.65 | 50,796 |
| 2022-12-13 | 192.75 | 198.00 | 191.65 | 193.85 | 193.85 | 133,222 |
| 2022-12-12 | 199.60 | 199.60 | 192.35 | 193.15 | 193.15 | 36,884 |
| 2022-12-09 | 195.00 | 200.30 | 195.00 | 199.70 | 199.70 | 68,909 |
| 2022-12-08 | 197.00 | 197.90 | 192.70 | 195.00 | 195.00 | 55,098 |
| 2022-12-07 | 201.40 | 201.40 | 196.40 | 197.00 | 197.00 | 90,118 |
| 2022-12-06 | 197.00 | 199.45 | 196.55 | 198.20 | 198.20 | 68,773 |
| 2022-12-05 | 198.00 | 200.80 | 196.10 | 199.00 | 199.00 | 52,324 |
| 2022-12-02 | 198.75 | 200.10 | 194.80 | 198.00 | 198.00 | 69,433 |
| 2022-12-01 | 194.70 | 198.90 | 194.10 | 198.75 | 198.75 | 153,287 |
| 2022-11-30 | 190.00 | 195.25 | 190.00 | 193.45 | 193.45 | 159,041 |
| 2022-11-29 | 190.50 | 191.00 | 187.05 | 189.90 | 189.90 | 74,200 |
| 2022-11-28 | 190.60 | 194.00 | 187.00 | 190.50 | 190.50 | 105,501 |
| 2022-11-25 | 193.70 | 195.00 | 189.45 | 190.60 | 190.60 | 51,238 |
| 2022-11-24 | 192.65 | 196.85 | 191.80 | 194.55 | 194.55 | 112,168 |
| 2022-11-23 | 190.00 | 194.00 | 189.65 | 192.65 | 192.65 | 59,135 |
| 2022-11-22 | 190.00 | 193.00 | 186.45 | 192.00 | 192.00 | 62,457 |
| 2022-11-21 | 191.10 | 191.10 | 187.15 | 190.15 | 190.15 | 77,112 |
| 2022-11-18 | 190.60 | 195.00 | 187.70 | 191.50 | 191.50 | 106,086 |
| 2022-11-17 | 189.80 | 194.50 | 185.80 | 190.55 | 190.55 | 179,139 |
| 2022-11-16 | 180.50 | 194.60 | 179.10 | 187.60 | 187.60 | 249,008 |
| 2022-11-15 | 180.00 | 183.45 | 178.85 | 180.50 | 180.50 | 98,184 |
| 2022-11-14 | 182.60 | 182.60 | 178.15 | 180.90 | 180.90 | 52,526 |
| 2022-11-11 | 183.85 | 184.60 | 179.95 | 182.60 | 182.60 | 96,363 |
| 2022-11-10 | 180.50 | 184.60 | 175.00 | 184.25 | 184.25 | 110,442 |
| 2022-11-09 | 188.00 | 188.00 | 180.75 | 182.25 | 182.25 | 46,522 |
| 2022-11-08 | 186.75 | 189.00 | 183.35 | 188.00 | 188.00 | 90,834 |
| 2022-11-07 | 182.20 | 187.90 | 180.95 | 186.75 | 186.75 | 97,917 |
| 2022-11-04 | 185.80 | 185.80 | 181.30 | 184.00 | 184.00 | 45,781 |
| 2022-11-03 | 183.00 | 184.50 | 180.50 | 181.20 | 181.20 | 81,696 |
| 2022-11-02 | 179.00 | 189.15 | 178.00 | 185.85 | 185.85 | 184,713 |
| 2022-11-01 | 174.90 | 185.95 | 172.20 | 179.00 | 179.00 | 168,665 |
| 2022-10-31 | 164.95 | 175.00 | 161.05 | 174.60 | 174.60 | 130,846 |
| 2022-10-28 | 167.75 | 173.15 | 165.35 | 166.00 | 166.00 | 127,578 |
| 2022-10-27 | 165.10 | 168.55 | 160.55 | 167.75 | 167.75 | 163,883 |
| 2022-10-26 | 162.55 | 162.55 | 146.10 | 160.50 | 160.50 | 724,430 |
| 2022-10-25 | 164.00 | 174.90 | 163.40 | 174.65 | 174.65 | 187,760 |
| 2022-10-24 | 159.60 | 167.50 | 158.80 | 163.80 | 163.80 | 149,457 |
| 2022-10-21 | 159.00 | 164.30 | 156.00 | 159.05 | 159.05 | 228,034 |
| 2022-10-20 | 152.05 | 154.90 | 148.90 | 154.10 | 154.10 | 100,974 |
| 2022-10-19 | 157.00 | 159.20 | 150.50 | 152.05 | 152.05 | 88,775 |
| 2022-10-18 | 162.95 | 165.95 | 157.00 | 157.00 | 157.00 | 125,171 |
| 2022-10-17 | 162.00 | 163.60 | 159.00 | 162.55 | 162.55 | 45,223 |
| 2022-10-14 | 167.95 | 171.00 | 161.15 | 162.00 | 162.00 | 96,764 |
| 2022-10-13 | 161.50 | 168.95 | 159.50 | 166.70 | 166.70 | 74,795 |
| 2022-10-12 | 156.90 | 165.25 | 156.90 | 161.50 | 161.50 | 71,300 |
| 2022-10-11 | 160.30 | 164.90 | 160.05 | 163.00 | 163.00 | 63,048 |
| 2022-10-10 | 166.15 | 168.35 | 163.10 | 163.55 | 163.55 | 86,601 |
| 2022-10-07 | 169.95 | 173.75 | 169.35 | 170.60 | 170.60 | 154,576 |
| 2022-10-06 | 170.00 | 173.50 | 166.15 | 173.50 | 173.50 | 163,290 |
| 2022-10-05 | 164.15 | 168.50 | 164.15 | 167.00 | 167.00 | 50,587 |
| 2022-10-04 | 163.00 | 167.95 | 160.05 | 167.00 | 167.00 | 85,639 |
| 2022-10-03 | 158.30 | 160.85 | 152.80 | 158.85 | 158.85 | 92,414 |
| 2022-09-30 | 162.00 | 162.00 | 151.10 | 158.35 | 158.35 | 98,962 |
| 2022-09-29 | 164.45 | 164.90 | 155.45 | 157.55 | 157.55 | 97,131 |
| 2022-09-28 | 161.65 | 162.00 | 157.70 | 160.70 | 160.70 | 50,377 |
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.