Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 118.90 | 122.40 | 117.80 | 121.90 | 121.90 | 101,173 |
| 2025-02-12 | 116.50 | 118.80 | 116.50 | 118.20 | 118.20 | 43,503 |
| 2025-02-11 | 117.00 | 118.00 | 115.60 | 117.00 | 117.00 | 66,076 |
| 2025-02-10 | 117.00 | 118.30 | 116.00 | 117.90 | 117.90 | 34,554 |
| 2025-02-07 | 120.70 | 121.60 | 117.30 | 117.30 | 117.30 | 76,603 |
| 2025-02-06 | 121.50 | 122.80 | 121.30 | 121.90 | 121.90 | 60,715 |
| 2025-02-05 | 119.20 | 123.50 | 119.20 | 122.10 | 122.10 | 65,763 |
| 2025-02-04 | 121.30 | 122.40 | 120.60 | 121.40 | 121.40 | 33,727 |
| 2025-02-03 | 120.90 | 122.50 | 118.60 | 121.30 | 121.30 | 64,602 |
| 2025-01-31 | 123.50 | 124.80 | 121.00 | 123.10 | 123.10 | 124,887 |
| 2025-01-30 | 118.00 | 122.80 | 118.00 | 122.70 | 122.70 | 82,183 |
| 2025-01-29 | 120.00 | 120.00 | 117.80 | 118.00 | 118.00 | 103,130 |
| 2025-01-28 | 116.70 | 118.90 | 116.00 | 117.60 | 117.60 | 116,202 |
| 2025-01-27 | 116.20 | 118.50 | 113.00 | 116.50 | 116.50 | 81,237 |
| 2025-01-24 | 118.60 | 119.80 | 116.00 | 116.70 | 116.70 | 65,406 |
| 2025-01-23 | 119.80 | 120.40 | 119.00 | 119.20 | 119.20 | 94,501 |
| 2025-01-22 | 119.30 | 120.20 | 118.70 | 120.10 | 120.10 | 38,541 |
| 2025-01-21 | 122.60 | 122.70 | 119.30 | 119.60 | 119.60 | 45,220 |
| 2025-01-20 | 123.10 | 125.40 | 122.10 | 122.60 | 122.60 | 135,341 |
| 2025-01-17 | 125.10 | 125.80 | 122.20 | 123.10 | 123.10 | 90,373 |
| 2025-01-16 | 122.50 | 126.00 | 121.80 | 125.40 | 125.40 | 123,451 |
| 2025-01-15 | 117.40 | 124.00 | 116.80 | 124.00 | 124.00 | 199,775 |
| 2025-01-14 | 115.90 | 119.70 | 115.90 | 117.20 | 117.20 | 123,448 |
| 2025-01-13 | 115.20 | 119.60 | 115.20 | 116.10 | 116.10 | 114,065 |
| 2025-01-10 | 117.00 | 118.40 | 115.00 | 115.60 | 115.60 | 88,055 |
| 2025-01-09 | 117.00 | 118.80 | 114.80 | 117.10 | 117.10 | 134,864 |
| 2025-01-08 | 107.50 | 117.80 | 106.10 | 116.50 | 116.50 | 330,219 |
| 2025-01-07 | 105.60 | 108.90 | 105.20 | 107.50 | 107.50 | 156,545 |
| 2025-01-03 | 103.00 | 105.80 | 103.00 | 105.20 | 105.20 | 110,272 |
| 2025-01-02 | 101.50 | 104.40 | 101.50 | 104.00 | 104.00 | 104,579 |
| 2024-12-30 | 100.50 | 102.60 | 100.30 | 100.90 | 100.90 | 85,202 |
| 2024-12-27 | 97.700 | 101.70 | 97.700 | 100.50 | 100.50 | 128,451 |
| 2024-12-23 | 99.000 | 99.050 | 97.000 | 97.550 | 97.550 | 88,037 |
| 2024-12-20 | 98.500 | 99.550 | 98.250 | 99.450 | 99.450 | 150,907 |
| 2024-12-19 | 99.500 | 100.30 | 98.700 | 99.050 | 99.050 | 68,726 |
| 2024-12-18 | 99.150 | 100.80 | 99.150 | 100.10 | 100.10 | 163,465 |
| 2024-12-17 | 98.000 | 100.70 | 98.000 | 99.150 | 99.150 | 172,308 |
| 2024-12-16 | 102.70 | 102.80 | 97.450 | 98.900 | 98.900 | 208,281 |
| 2024-12-13 | 104.70 | 105.80 | 102.10 | 102.60 | 102.60 | 149,321 |
| 2024-12-12 | 103.40 | 104.40 | 102.00 | 102.60 | 102.60 | 126,649 |
| 2024-12-11 | 104.60 | 105.20 | 102.20 | 104.00 | 104.00 | 225,488 |
| 2024-12-10 | 105.10 | 105.50 | 104.30 | 105.20 | 105.20 | 61,685 |
| 2024-12-09 | 105.40 | 106.70 | 104.70 | 105.70 | 105.70 | 101,157 |
| 2024-12-06 | 102.00 | 105.80 | 102.00 | 105.40 | 105.40 | 155,670 |
| 2024-12-05 | 101.30 | 102.90 | 101.10 | 102.90 | 102.90 | 156,269 |
| 2024-12-04 | 101.10 | 103.30 | 100.70 | 101.80 | 101.80 | 129,417 |
| 2024-12-03 | 102.30 | 103.10 | 100.00 | 102.10 | 102.10 | 124,882 |
| 2024-12-02 | 101.80 | 103.50 | 101.50 | 102.30 | 102.30 | 97,461 |
| 2024-11-29 | 104.70 | 104.70 | 102.50 | 102.50 | 102.50 | 59,820 |
| 2024-11-28 | 105.30 | 105.30 | 104.40 | 104.70 | 104.70 | 124,762 |
| 2024-11-27 | 105.80 | 105.80 | 104.10 | 104.80 | 104.80 | 93,323 |
| 2024-11-26 | 108.80 | 108.90 | 104.70 | 105.60 | 105.60 | 75,386 |
| 2024-11-25 | 108.00 | 108.90 | 106.60 | 107.90 | 107.90 | 37,805 |
| 2024-11-22 | 107.00 | 108.50 | 106.20 | 107.70 | 107.70 | 42,404 |
| 2024-11-21 | 108.40 | 108.40 | 104.50 | 107.10 | 107.10 | 57,917 |
| 2024-11-20 | 103.50 | 108.70 | 103.50 | 105.90 | 105.90 | 121,773 |
| 2024-11-19 | 104.00 | 104.70 | 101.70 | 103.50 | 103.50 | 67,942 |
| 2024-11-18 | 105.00 | 106.00 | 103.40 | 103.80 | 103.80 | 34,665 |
| 2024-11-15 | 105.90 | 108.00 | 104.20 | 105.00 | 105.00 | 106,160 |
| 2024-11-14 | 106.70 | 107.00 | 105.70 | 106.00 | 106.00 | 64,569 |
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.