Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 241.00 | 248.40 | 240.40 | 242.20 | 242.20 | 101,544 |
| 2022-01-10 | 240.00 | 242.00 | 233.20 | 240.00 | 240.00 | 142,576 |
| 2022-01-07 | 241.40 | 245.80 | 234.20 | 237.20 | 237.20 | 191,880 |
| 2022-01-05 | 246.40 | 248.60 | 240.20 | 240.20 | 240.20 | 67,927 |
| 2022-01-04 | 257.60 | 257.60 | 244.60 | 246.40 | 246.40 | 174,891 |
| 2022-01-03 | 260.00 | 260.80 | 250.80 | 257.60 | 257.60 | 129,490 |
| 2021-12-30 | 262.00 | 262.00 | 248.60 | 258.20 | 258.20 | 137,191 |
| 2021-12-29 | 242.20 | 258.20 | 235.40 | 256.00 | 256.00 | 283,917 |
| 2021-12-28 | 246.60 | 248.60 | 241.00 | 242.60 | 242.60 | 104,798 |
| 2021-12-27 | 238.00 | 246.80 | 236.00 | 246.60 | 246.60 | 105,186 |
| 2021-12-23 | 240.00 | 242.20 | 233.40 | 235.40 | 235.40 | 107,826 |
| 2021-12-22 | 233.00 | 239.20 | 230.60 | 239.20 | 239.20 | 62,612 |
| 2021-12-21 | 228.80 | 236.00 | 226.80 | 235.40 | 235.40 | 59,723 |
| 2021-12-20 | 222.00 | 229.40 | 221.00 | 229.00 | 229.00 | 103,951 |
| 2021-12-17 | 221.20 | 229.60 | 218.00 | 228.80 | 228.80 | 152,207 |
| 2021-12-16 | 231.00 | 234.60 | 221.20 | 221.40 | 221.40 | 224,920 |
| 2021-12-15 | 223.80 | 229.60 | 222.80 | 226.60 | 226.60 | 85,898 |
| 2021-12-14 | 228.40 | 230.80 | 220.60 | 221.80 | 221.80 | 175,977 |
| 2021-12-13 | 243.60 | 245.00 | 227.80 | 228.00 | 228.00 | 114,483 |
| 2021-12-10 | 243.80 | 244.80 | 238.60 | 240.40 | 240.40 | 92,691 |
| 2021-12-09 | 243.00 | 250.00 | 241.60 | 243.60 | 243.60 | 153,373 |
| 2021-12-08 | 234.00 | 246.00 | 234.00 | 240.00 | 240.00 | 186,527 |
| 2021-12-07 | 231.20 | 238.20 | 231.20 | 235.00 | 235.00 | 241,140 |
| 2021-12-06 | 226.20 | 229.40 | 215.60 | 228.80 | 228.80 | 255,344 |
| 2021-12-03 | 227.00 | 231.40 | 222.40 | 226.20 | 226.20 | 263,890 |
| 2021-12-02 | 233.60 | 235.40 | 224.00 | 231.00 | 231.00 | 322,175 |
| 2021-12-01 | 235.00 | 240.80 | 230.40 | 237.60 | 237.60 | 221,484 |
| 2021-11-30 | 241.40 | 245.00 | 231.20 | 233.20 | 233.20 | 315,654 |
| 2021-11-29 | 255.00 | 261.80 | 241.60 | 242.40 | 242.40 | 252,009 |
| 2021-11-26 | 250.20 | 262.80 | 250.00 | 254.40 | 254.40 | 381,061 |
| 2021-11-25 | 269.20 | 269.20 | 255.40 | 262.80 | 262.80 | 363,741 |
| 2021-11-24 | 266.20 | 271.00 | 263.00 | 269.00 | 269.00 | 241,679 |
| 2021-11-23 | 260.00 | 267.60 | 253.80 | 265.40 | 265.40 | 316,955 |
| 2021-11-22 | 256.40 | 265.80 | 251.80 | 261.00 | 261.00 | 382,481 |
| 2021-11-19 | 241.40 | 257.00 | 238.60 | 256.40 | 256.40 | 308,068 |
| 2021-11-18 | 246.80 | 249.00 | 240.00 | 242.00 | 242.00 | 296,007 |
| 2021-11-17 | 243.20 | 249.00 | 238.40 | 246.80 | 246.80 | 433,742 |
| 2021-11-16 | 235.20 | 240.00 | 232.40 | 237.20 | 237.20 | 213,043 |
| 2021-11-15 | 226.20 | 237.80 | 226.00 | 235.40 | 235.40 | 184,491 |
| 2021-11-12 | 222.80 | 227.20 | 218.00 | 226.20 | 226.20 | 238,833 |
| 2021-11-11 | 227.00 | 227.60 | 221.60 | 222.80 | 222.80 | 188,360 |
| 2021-11-10 | 232.80 | 232.80 | 224.40 | 227.00 | 227.00 | 289,967 |
| 2021-11-09 | 235.00 | 238.60 | 231.80 | 232.80 | 232.80 | 410,290 |
| 2021-11-08 | 231.00 | 234.00 | 227.00 | 230.40 | 230.40 | 283,910 |
| 2021-11-05 | 239.40 | 239.60 | 229.40 | 229.40 | 229.40 | 210,097 |
| 2021-11-04 | 235.60 | 242.00 | 232.40 | 239.80 | 239.80 | 403,773 |
| 2021-11-03 | 223.00 | 236.40 | 217.60 | 231.60 | 231.60 | 556,876 |
| 2021-11-02 | 230.00 | 231.00 | 221.40 | 223.20 | 223.20 | 308,708 |
| 2021-11-01 | 232.00 | 237.40 | 230.00 | 230.00 | 230.00 | 354,895 |
| 2021-10-29 | 235.20 | 237.00 | 230.00 | 233.00 | 233.00 | 345,081 |
| 2021-10-28 | 219.40 | 236.60 | 217.20 | 235.40 | 235.40 | 657,950 |
| 2021-10-27 | 211.00 | 227.20 | 211.00 | 219.60 | 219.60 | 992,730 |
| 2021-10-26 | 213.00 | 218.80 | 211.20 | 217.60 | 217.60 | 426,474 |
| 2021-10-25 | 212.00 | 218.60 | 212.00 | 212.00 | 212.00 | 248,816 |
| 2021-10-22 | 214.00 | 216.60 | 210.20 | 212.00 | 212.00 | 147,021 |
| 2021-10-21 | 212.20 | 215.20 | 210.00 | 212.40 | 212.40 | 117,207 |
| 2021-10-20 | 215.20 | 215.80 | 212.00 | 212.40 | 212.40 | 108,078 |
← NewerPage 21 of 21 · 1,257 trading days
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.