Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 166.65 | 172.70 | 164.00 | 164.75 | 164.75 | 185,718 |
| 2022-07-04 | 168.05 | 170.75 | 166.20 | 166.65 | 166.65 | 100,940 |
| 2022-07-01 | 167.40 | 170.55 | 164.00 | 168.05 | 168.05 | 109,116 |
| 2022-06-30 | 171.15 | 172.10 | 165.80 | 167.40 | 167.40 | 132,401 |
| 2022-06-29 | 177.00 | 181.45 | 172.00 | 172.00 | 172.00 | 113,349 |
| 2022-06-28 | 184.60 | 184.60 | 176.55 | 177.00 | 177.00 | 187,662 |
| 2022-06-27 | 203.90 | 207.10 | 174.60 | 180.40 | 180.40 | 473,504 |
| 2022-06-23 | 196.20 | 201.10 | 194.45 | 201.00 | 201.00 | 51,378 |
| 2022-06-22 | 196.20 | 202.50 | 192.30 | 196.90 | 196.90 | 106,302 |
| 2022-06-21 | 208.00 | 209.10 | 201.70 | 201.90 | 201.90 | 48,807 |
| 2022-06-20 | 206.00 | 208.90 | 202.60 | 208.00 | 208.00 | 41,960 |
| 2022-06-17 | 200.60 | 207.50 | 199.05 | 206.30 | 206.30 | 72,675 |
| 2022-06-16 | 209.30 | 209.40 | 197.40 | 200.60 | 200.60 | 203,112 |
| 2022-06-15 | 201.50 | 210.70 | 200.00 | 209.30 | 209.30 | 108,577 |
| 2022-06-14 | 199.20 | 204.90 | 198.25 | 201.50 | 201.50 | 139,573 |
| 2022-06-13 | 211.40 | 212.40 | 201.70 | 204.20 | 204.20 | 142,800 |
| 2022-06-10 | 211.40 | 220.90 | 211.10 | 214.00 | 214.00 | 92,448 |
| 2022-06-09 | 216.40 | 220.00 | 212.70 | 212.70 | 212.70 | 113,716 |
| 2022-06-08 | 211.00 | 219.00 | 211.00 | 217.90 | 217.90 | 188,055 |
| 2022-06-07 | 219.00 | 219.50 | 209.80 | 210.30 | 210.30 | 124,435 |
| 2022-06-03 | 223.70 | 224.50 | 217.00 | 218.50 | 218.50 | 136,247 |
| 2022-06-02 | 218.10 | 221.30 | 216.40 | 220.40 | 220.40 | 142,888 |
| 2022-06-01 | 225.80 | 231.80 | 216.10 | 218.10 | 218.10 | 274,833 |
| 2022-05-31 | 220.80 | 228.40 | 219.40 | 222.50 | 222.50 | 159,263 |
| 2022-05-30 | 215.40 | 223.60 | 208.30 | 220.60 | 220.60 | 219,048 |
| 2022-05-27 | 204.00 | 218.20 | 203.00 | 215.80 | 215.80 | 236,136 |
| 2022-05-25 | 188.75 | 209.00 | 188.75 | 201.20 | 201.20 | 276,480 |
| 2022-05-24 | 184.75 | 197.75 | 181.85 | 188.75 | 188.75 | 163,436 |
| 2022-05-23 | 180.00 | 190.00 | 180.00 | 186.50 | 186.50 | 119,978 |
| 2022-05-20 | 175.05 | 183.45 | 175.05 | 179.45 | 179.45 | 72,181 |
| 2022-05-19 | 171.90 | 177.55 | 169.80 | 177.40 | 177.40 | 68,108 |
| 2022-05-18 | 175.00 | 176.00 | 171.20 | 174.00 | 174.00 | 59,210 |
| 2022-05-17 | 174.00 | 179.35 | 173.90 | 176.10 | 176.10 | 73,371 |
| 2022-05-16 | 174.00 | 177.05 | 171.45 | 174.90 | 174.90 | 70,266 |
| 2022-05-13 | 168.80 | 176.50 | 168.80 | 176.50 | 176.50 | 116,991 |
| 2022-05-12 | 161.95 | 168.85 | 160.75 | 168.00 | 168.00 | 121,678 |
| 2022-05-11 | 159.00 | 167.95 | 158.55 | 167.00 | 167.00 | 159,985 |
| 2022-05-10 | 157.05 | 162.80 | 157.05 | 158.70 | 158.70 | 122,070 |
| 2022-05-09 | 167.00 | 167.00 | 154.90 | 156.50 | 156.50 | 222,323 |
| 2022-05-06 | 166.00 | 168.75 | 162.20 | 167.05 | 167.05 | 189,385 |
| 2022-05-05 | 169.00 | 169.15 | 163.50 | 166.00 | 166.00 | 192,894 |
| 2022-05-04 | 167.05 | 168.95 | 160.00 | 165.60 | 165.60 | 147,117 |
| 2022-05-03 | 165.45 | 170.95 | 164.35 | 167.05 | 167.05 | 172,699 |
| 2022-05-02 | 160.55 | 165.40 | 151.00 | 163.10 | 163.10 | 231,297 |
| 2022-04-29 | 154.20 | 164.00 | 153.30 | 157.60 | 157.60 | 152,398 |
| 2022-04-28 | 159.00 | 159.00 | 151.80 | 154.45 | 154.45 | 357,090 |
| 2022-04-27 | 158.90 | 169.45 | 149.10 | 158.00 | 158.00 | 612,087 |
| 2022-04-26 | 167.45 | 168.05 | 161.25 | 162.35 | 162.35 | 281,776 |
| 2022-04-25 | 166.10 | 168.70 | 160.65 | 167.45 | 167.45 | 236,062 |
| 2022-04-22 | 169.00 | 175.15 | 165.45 | 166.10 | 166.10 | 323,607 |
| 2022-04-21 | 173.00 | 180.55 | 169.20 | 170.00 | 170.00 | 329,302 |
| 2022-04-20 | 183.40 | 185.00 | 171.85 | 172.95 | 172.95 | 351,173 |
| 2022-04-19 | 194.55 | 195.50 | 181.75 | 183.40 | 183.40 | 362,455 |
| 2022-04-14 | 192.00 | 201.00 | 192.00 | 199.35 | 199.35 | 211,455 |
| 2022-04-13 | 202.50 | 203.10 | 189.30 | 194.70 | 194.70 | 519,253 |
| 2022-04-12 | 203.00 | 210.70 | 199.05 | 203.50 | 203.50 | 95,255 |
| 2022-04-11 | 205.50 | 210.90 | 202.30 | 203.00 | 203.00 | 93,526 |
| 2022-04-08 | 213.00 | 213.90 | 199.15 | 205.50 | 205.50 | 412,638 |
| 2022-04-07 | 221.00 | 221.00 | 210.70 | 212.00 | 212.00 | 160,823 |
| 2022-04-06 | 222.00 | 223.60 | 215.40 | 216.00 | 216.00 | 78,412 |
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.