Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 154.90 | 163.65 | 154.90 | 161.65 | 161.65 | 116,245 |
| 2022-09-26 | 152.00 | 157.00 | 150.05 | 155.05 | 155.05 | 76,672 |
| 2022-09-23 | 151.15 | 153.75 | 149.20 | 152.45 | 152.45 | 141,144 |
| 2022-09-22 | 158.00 | 159.55 | 151.25 | 153.85 | 153.85 | 79,228 |
| 2022-09-21 | 160.00 | 163.20 | 156.70 | 161.50 | 161.50 | 68,314 |
| 2022-09-20 | 162.00 | 163.80 | 157.75 | 159.10 | 159.10 | 58,410 |
| 2022-09-19 | 165.00 | 165.00 | 156.65 | 162.00 | 162.00 | 104,072 |
| 2022-09-16 | 167.35 | 167.35 | 163.45 | 165.00 | 165.00 | 74,262 |
| 2022-09-15 | 162.60 | 169.50 | 161.45 | 168.60 | 168.60 | 90,342 |
| 2022-09-14 | 165.00 | 170.85 | 161.65 | 162.65 | 162.65 | 85,563 |
| 2022-09-13 | 166.85 | 168.60 | 164.00 | 165.05 | 165.05 | 66,142 |
| 2022-09-12 | 168.55 | 168.60 | 165.30 | 166.85 | 166.85 | 52,664 |
| 2022-09-09 | 166.00 | 168.55 | 164.65 | 168.55 | 168.55 | 102,377 |
| 2022-09-08 | 176.80 | 176.80 | 164.00 | 164.60 | 164.60 | 258,599 |
| 2022-09-07 | 170.00 | 177.90 | 170.00 | 177.60 | 177.60 | 64,102 |
| 2022-09-06 | 168.55 | 176.05 | 168.55 | 173.00 | 173.00 | 56,975 |
| 2022-09-05 | 167.50 | 171.85 | 166.05 | 170.45 | 170.45 | 80,176 |
| 2022-09-02 | 176.00 | 178.25 | 169.80 | 172.00 | 172.00 | 90,284 |
| 2022-09-01 | 177.60 | 178.80 | 170.05 | 176.65 | 176.65 | 156,783 |
| 2022-08-31 | 173.00 | 178.80 | 172.25 | 177.60 | 177.60 | 60,945 |
| 2022-08-30 | 170.00 | 175.60 | 170.00 | 173.15 | 173.15 | 111,460 |
| 2022-08-29 | 170.50 | 173.65 | 166.90 | 170.00 | 170.00 | 133,680 |
| 2022-08-26 | 178.65 | 179.25 | 173.40 | 174.35 | 174.35 | 86,026 |
| 2022-08-25 | 179.00 | 180.85 | 177.05 | 178.75 | 178.75 | 72,422 |
| 2022-08-24 | 175.50 | 179.00 | 172.30 | 178.80 | 178.80 | 106,589 |
| 2022-08-23 | 173.00 | 177.50 | 169.80 | 175.60 | 175.60 | 109,495 |
| 2022-08-22 | 176.90 | 176.90 | 170.00 | 170.65 | 170.65 | 76,246 |
| 2022-08-19 | 180.50 | 180.50 | 174.30 | 177.20 | 177.20 | 78,102 |
| 2022-08-18 | 183.20 | 187.05 | 180.45 | 180.95 | 180.95 | 123,926 |
| 2022-08-17 | 187.00 | 187.00 | 183.00 | 186.70 | 186.70 | 75,679 |
| 2022-08-16 | 184.25 | 190.90 | 180.95 | 187.35 | 187.35 | 106,377 |
| 2022-08-15 | 181.00 | 188.45 | 181.00 | 184.25 | 184.25 | 83,653 |
| 2022-08-12 | 178.50 | 181.60 | 175.20 | 181.30 | 181.30 | 95,509 |
| 2022-08-11 | 175.70 | 182.00 | 173.45 | 179.15 | 179.15 | 100,848 |
| 2022-08-10 | 168.55 | 177.95 | 165.45 | 175.65 | 175.65 | 158,952 |
| 2022-08-09 | 167.85 | 170.90 | 162.50 | 165.80 | 165.80 | 243,981 |
| 2022-08-08 | 172.05 | 173.40 | 167.05 | 167.85 | 167.85 | 126,436 |
| 2022-08-05 | 176.50 | 178.45 | 171.40 | 172.00 | 172.00 | 133,078 |
| 2022-08-04 | 178.50 | 180.80 | 176.05 | 176.50 | 176.50 | 106,605 |
| 2022-08-03 | 176.40 | 182.75 | 176.40 | 178.50 | 178.50 | 103,597 |
| 2022-08-02 | 176.95 | 177.15 | 172.30 | 176.40 | 176.40 | 91,031 |
| 2022-08-01 | 181.70 | 181.70 | 174.55 | 176.95 | 176.95 | 348,883 |
| 2022-07-29 | 180.15 | 185.00 | 180.15 | 182.75 | 182.75 | 62,989 |
| 2022-07-28 | 176.20 | 182.00 | 175.50 | 179.90 | 179.90 | 84,827 |
| 2022-07-27 | 168.00 | 189.00 | 166.20 | 176.05 | 176.05 | 164,867 |
| 2022-07-26 | 189.45 | 189.60 | 180.00 | 181.15 | 181.15 | 76,383 |
| 2022-07-25 | 189.95 | 191.95 | 187.60 | 189.45 | 189.45 | 53,713 |
| 2022-07-22 | 188.95 | 195.70 | 185.40 | 191.65 | 191.65 | 94,202 |
| 2022-07-21 | 187.10 | 189.75 | 180.05 | 188.00 | 188.00 | 83,336 |
| 2022-07-20 | 183.45 | 187.55 | 183.05 | 185.90 | 185.90 | 65,673 |
| 2022-07-19 | 180.90 | 185.80 | 178.25 | 184.50 | 184.50 | 61,624 |
| 2022-07-18 | 180.80 | 183.80 | 178.95 | 180.90 | 180.90 | 72,027 |
| 2022-07-15 | 173.25 | 181.05 | 170.45 | 180.80 | 180.80 | 119,171 |
| 2022-07-14 | 175.15 | 184.10 | 173.70 | 174.75 | 174.75 | 102,082 |
| 2022-07-13 | 172.00 | 175.45 | 169.40 | 174.95 | 174.95 | 179,497 |
| 2022-07-12 | 171.00 | 173.95 | 165.15 | 173.85 | 173.85 | 91,683 |
| 2022-07-11 | 175.10 | 176.45 | 169.40 | 171.95 | 171.95 | 130,674 |
| 2022-07-08 | 175.05 | 176.75 | 171.45 | 176.50 | 176.50 | 58,129 |
| 2022-07-07 | 171.45 | 175.25 | 169.65 | 175.05 | 175.05 | 101,380 |
| 2022-07-06 | 166.00 | 173.80 | 164.10 | 171.45 | 171.45 | 186,626 |
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.