Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 227.00 | 234.00 | 222.00 | 223.20 | 223.20 | 79,568 |
| 2022-04-04 | 218.00 | 228.30 | 217.60 | 227.10 | 227.10 | 110,902 |
| 2022-04-01 | 216.80 | 221.00 | 213.90 | 220.40 | 220.40 | 111,933 |
| 2022-03-31 | 220.00 | 222.80 | 216.80 | 217.80 | 217.80 | 52,536 |
| 2022-03-30 | 223.20 | 223.60 | 215.80 | 220.00 | 220.00 | 78,059 |
| 2022-03-29 | 210.80 | 223.20 | 210.80 | 223.20 | 223.20 | 108,270 |
| 2022-03-28 | 211.20 | 217.20 | 210.40 | 213.40 | 213.40 | 69,892 |
| 2022-03-25 | 210.00 | 215.40 | 208.00 | 211.20 | 211.20 | 98,754 |
| 2022-03-24 | 213.40 | 214.00 | 207.80 | 209.60 | 209.60 | 198,589 |
| 2022-03-23 | 218.60 | 220.00 | 213.60 | 216.00 | 216.00 | 86,954 |
| 2022-03-22 | 225.00 | 225.40 | 216.60 | 218.60 | 218.60 | 99,418 |
| 2022-03-21 | 228.20 | 228.20 | 222.80 | 225.60 | 225.60 | 77,927 |
| 2022-03-18 | 219.80 | 229.80 | 218.80 | 229.20 | 229.20 | 75,651 |
| 2022-03-17 | 223.00 | 227.60 | 217.40 | 222.40 | 222.40 | 98,250 |
| 2022-03-16 | 211.00 | 222.80 | 211.00 | 222.00 | 222.00 | 152,242 |
| 2022-03-15 | 209.80 | 212.20 | 205.00 | 207.40 | 207.40 | 82,579 |
| 2022-03-14 | 212.00 | 219.00 | 209.60 | 215.00 | 215.00 | 91,546 |
| 2022-03-11 | 210.00 | 216.60 | 207.60 | 209.80 | 209.80 | 96,857 |
| 2022-03-10 | 211.40 | 214.40 | 206.20 | 209.00 | 209.00 | 92,416 |
| 2022-03-09 | 202.00 | 211.00 | 200.00 | 211.00 | 211.00 | 162,823 |
| 2022-03-08 | 201.80 | 210.00 | 198.30 | 200.00 | 200.00 | 136,378 |
| 2022-03-07 | 195.60 | 210.40 | 188.00 | 201.80 | 201.80 | 303,149 |
| 2022-03-04 | 204.80 | 206.20 | 197.10 | 200.80 | 200.80 | 200,716 |
| 2022-03-03 | 212.40 | 215.60 | 205.00 | 206.00 | 206.00 | 195,329 |
| 2022-03-02 | 211.00 | 217.20 | 208.60 | 212.80 | 212.80 | 166,272 |
| 2022-03-01 | 222.00 | 223.40 | 213.20 | 213.60 | 213.60 | 191,892 |
| 2022-02-28 | 210.40 | 224.20 | 210.20 | 223.40 | 223.40 | 295,401 |
| 2022-02-25 | 207.80 | 219.20 | 206.20 | 215.60 | 215.60 | 187,476 |
| 2022-02-24 | 193.70 | 211.40 | 193.70 | 208.60 | 208.60 | 420,810 |
| 2022-02-23 | 217.80 | 221.60 | 209.00 | 213.40 | 213.40 | 221,656 |
| 2022-02-22 | 214.40 | 229.80 | 209.40 | 217.60 | 217.60 | 353,878 |
| 2022-02-21 | 211.60 | 222.20 | 205.00 | 217.60 | 217.60 | 352,645 |
| 2022-02-18 | 224.60 | 226.60 | 208.20 | 211.20 | 211.20 | 595,811 |
| 2022-02-17 | 250.00 | 252.40 | 225.00 | 225.20 | 225.20 | 571,722 |
| 2022-02-16 | 249.80 | 251.80 | 243.80 | 250.00 | 250.00 | 131,269 |
| 2022-02-15 | 254.00 | 263.00 | 243.20 | 250.00 | 250.00 | 224,301 |
| 2022-02-14 | 260.00 | 264.00 | 248.80 | 256.20 | 256.20 | 344,792 |
| 2022-02-11 | 248.00 | 272.00 | 246.00 | 269.00 | 269.00 | 596,638 |
| 2022-02-10 | 244.40 | 260.80 | 234.00 | 259.20 | 259.20 | 441,240 |
| 2022-02-09 | 195.90 | 245.00 | 180.00 | 245.00 | 245.00 | 2,497,577 |
| 2022-02-08 | 220.40 | 222.20 | 215.60 | 217.20 | 217.20 | 85,026 |
| 2022-02-07 | 219.00 | 224.60 | 218.40 | 220.00 | 220.00 | 85,249 |
| 2022-02-04 | 225.00 | 226.60 | 219.20 | 219.20 | 219.20 | 84,167 |
| 2022-02-03 | 230.00 | 232.80 | 224.00 | 224.00 | 224.00 | 123,222 |
| 2022-02-02 | 240.00 | 240.00 | 231.60 | 232.80 | 232.80 | 112,427 |
| 2022-02-01 | 240.00 | 241.60 | 234.40 | 238.00 | 238.00 | 111,948 |
| 2022-01-31 | 229.40 | 239.80 | 227.00 | 238.80 | 238.80 | 122,351 |
| 2022-01-28 | 225.20 | 227.40 | 222.40 | 225.80 | 225.80 | 59,812 |
| 2022-01-27 | 222.20 | 230.00 | 220.20 | 225.20 | 225.20 | 80,007 |
| 2022-01-26 | 220.20 | 231.00 | 220.20 | 226.60 | 226.60 | 99,050 |
| 2022-01-25 | 228.20 | 232.60 | 217.60 | 219.40 | 219.40 | 201,813 |
| 2022-01-24 | 224.60 | 230.00 | 217.00 | 226.00 | 226.00 | 231,568 |
| 2022-01-21 | 231.00 | 232.60 | 221.60 | 227.20 | 227.20 | 268,324 |
| 2022-01-20 | 234.00 | 241.60 | 232.00 | 236.80 | 236.80 | 83,389 |
| 2022-01-19 | 230.00 | 237.20 | 227.40 | 233.80 | 233.80 | 95,026 |
| 2022-01-18 | 237.00 | 237.00 | 224.00 | 234.00 | 234.00 | 154,415 |
| 2022-01-17 | 229.40 | 237.60 | 229.20 | 235.60 | 235.60 | 61,304 |
| 2022-01-14 | 239.40 | 241.80 | 227.60 | 229.40 | 229.40 | 155,905 |
| 2022-01-13 | 235.80 | 240.40 | 234.40 | 239.60 | 239.60 | 59,904 |
| 2022-01-12 | 245.00 | 245.00 | 233.60 | 235.80 | 235.80 | 114,822 |
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.