Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 113.30 | 114.90 | 112.00 | 113.80 | 113.80 | 97,043 |
| 2025-05-12 | 109.20 | 114.90 | 109.20 | 113.60 | 113.60 | 195,069 |
| 2025-05-09 | 112.10 | 113.90 | 108.90 | 109.30 | 109.30 | 75,321 |
| 2025-05-08 | 109.20 | 112.90 | 107.40 | 112.10 | 112.10 | 214,484 |
| 2025-05-07 | 109.50 | 110.20 | 107.50 | 109.50 | 109.50 | 102,531 |
| 2025-05-06 | 109.40 | 110.90 | 109.00 | 109.70 | 109.70 | 60,377 |
| 2025-05-05 | 110.80 | 111.60 | 108.60 | 110.00 | 110.00 | 76,203 |
| 2025-05-02 | 106.10 | 110.90 | 106.10 | 110.10 | 110.10 | 119,179 |
| 2025-04-30 | 103.10 | 108.40 | 99.050 | 106.00 | 106.00 | 519,397 |
| 2025-04-29 | 116.90 | 118.60 | 115.70 | 117.90 | 117.90 | 71,241 |
| 2025-04-28 | 118.90 | 119.00 | 115.70 | 117.50 | 117.50 | 121,203 |
| 2025-04-25 | 118.10 | 120.30 | 118.10 | 118.10 | 118.10 | 61,116 |
| 2025-04-24 | 117.80 | 119.10 | 116.90 | 118.10 | 118.10 | 69,984 |
| 2025-04-23 | 117.00 | 121.00 | 116.30 | 118.00 | 118.00 | 167,001 |
| 2025-04-22 | 116.80 | 116.80 | 112.00 | 115.60 | 115.60 | 69,172 |
| 2025-04-17 | 114.50 | 117.50 | 114.10 | 116.20 | 116.20 | 70,348 |
| 2025-04-16 | 115.90 | 115.90 | 111.90 | 115.00 | 115.00 | 90,596 |
| 2025-04-15 | 112.00 | 116.10 | 112.00 | 115.00 | 115.00 | 131,612 |
| 2025-04-14 | 112.70 | 114.00 | 110.90 | 113.00 | 113.00 | 115,971 |
| 2025-04-11 | 112.50 | 113.80 | 109.80 | 110.80 | 110.80 | 88,891 |
| 2025-04-10 | 102.30 | 112.50 | 100.60 | 112.10 | 112.10 | 437,418 |
| 2025-04-09 | 101.80 | 101.80 | 95.000 | 97.950 | 97.950 | 317,646 |
| 2025-04-08 | 99.900 | 105.40 | 99.350 | 103.50 | 103.50 | 170,917 |
| 2025-04-07 | 97.100 | 102.00 | 93.450 | 98.250 | 98.250 | 361,895 |
| 2025-04-04 | 104.00 | 104.70 | 99.350 | 101.90 | 101.90 | 389,928 |
| 2025-04-03 | 102.70 | 108.70 | 100.00 | 103.10 | 103.10 | 308,274 |
| 2025-04-02 | 105.40 | 106.10 | 103.10 | 106.10 | 106.10 | 89,358 |
| 2025-04-01 | 104.60 | 105.30 | 103.20 | 105.20 | 105.20 | 94,942 |
| 2025-03-31 | 101.80 | 106.20 | 101.30 | 104.50 | 104.50 | 229,415 |
| 2025-03-28 | 102.40 | 104.30 | 101.80 | 102.90 | 102.90 | 108,166 |
| 2025-03-27 | 100.50 | 102.60 | 100.30 | 102.40 | 102.40 | 79,925 |
| 2025-03-26 | 102.00 | 103.80 | 100.00 | 100.50 | 100.50 | 68,996 |
| 2025-03-25 | 99.650 | 101.80 | 99.650 | 101.40 | 101.40 | 48,513 |
| 2025-03-24 | 100.00 | 102.30 | 98.450 | 99.600 | 99.600 | 51,684 |
| 2025-03-21 | 102.20 | 102.20 | 99.500 | 99.800 | 99.800 | 51,679 |
| 2025-03-20 | 100.10 | 102.10 | 99.500 | 102.10 | 102.10 | 59,867 |
| 2025-03-19 | 99.100 | 101.60 | 98.050 | 100.50 | 100.50 | 51,689 |
| 2025-03-18 | 100.00 | 101.10 | 98.900 | 98.950 | 98.950 | 71,055 |
| 2025-03-17 | 99.950 | 100.40 | 98.350 | 99.950 | 99.950 | 71,467 |
| 2025-03-14 | 98.000 | 99.950 | 97.850 | 99.950 | 99.950 | 72,239 |
| 2025-03-13 | 98.900 | 99.500 | 97.100 | 98.050 | 98.050 | 113,879 |
| 2025-03-12 | 99.050 | 101.10 | 98.450 | 98.600 | 98.600 | 157,901 |
| 2025-03-11 | 101.20 | 102.30 | 99.100 | 99.550 | 99.550 | 123,110 |
| 2025-03-10 | 102.70 | 103.90 | 101.20 | 101.20 | 101.20 | 108,774 |
| 2025-03-07 | 104.70 | 104.90 | 102.40 | 102.90 | 102.90 | 78,769 |
| 2025-03-06 | 105.30 | 106.20 | 104.70 | 104.90 | 104.90 | 131,255 |
| 2025-03-05 | 106.50 | 109.80 | 105.00 | 105.50 | 105.50 | 104,273 |
| 2025-03-04 | 104.70 | 108.00 | 103.20 | 105.30 | 105.30 | 362,149 |
| 2025-03-03 | 105.30 | 107.20 | 104.20 | 105.80 | 105.80 | 104,697 |
| 2025-02-28 | 104.80 | 107.30 | 104.00 | 105.30 | 105.30 | 125,256 |
| 2025-02-27 | 107.70 | 110.00 | 104.00 | 104.90 | 104.90 | 237,520 |
| 2025-02-26 | 118.80 | 119.50 | 106.50 | 110.00 | 110.00 | 613,869 |
| 2025-02-25 | 124.00 | 124.00 | 120.20 | 120.30 | 120.30 | 112,601 |
| 2025-02-24 | 119.30 | 128.50 | 119.10 | 123.00 | 123.00 | 247,925 |
| 2025-02-21 | 118.00 | 120.60 | 118.00 | 119.60 | 119.60 | 35,796 |
| 2025-02-20 | 118.80 | 121.20 | 118.20 | 118.40 | 118.40 | 58,988 |
| 2025-02-19 | 120.90 | 123.80 | 119.40 | 119.40 | 119.40 | 70,953 |
| 2025-02-18 | 122.00 | 123.80 | 121.00 | 122.20 | 122.20 | 49,383 |
| 2025-02-17 | 123.00 | 123.80 | 121.80 | 122.80 | 122.80 | 40,710 |
| 2025-02-14 | 121.00 | 125.60 | 120.70 | 123.30 | 123.30 | 53,779 |
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.