Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 106.50 | 108.40 | 106.50 | 106.90 | 106.90 | 46,359 |
| 2024-11-12 | 105.40 | 107.70 | 105.40 | 106.50 | 106.50 | 87,839 |
| 2024-11-11 | 107.90 | 112.50 | 105.70 | 107.20 | 107.20 | 264,777 |
| 2024-11-08 | 114.00 | 114.80 | 107.90 | 108.10 | 108.10 | 239,059 |
| 2024-11-07 | 117.40 | 119.90 | 113.20 | 113.90 | 113.90 | 189,624 |
| 2024-11-06 | 127.80 | 128.10 | 112.50 | 117.40 | 117.40 | 610,844 |
| 2024-11-05 | 135.20 | 138.30 | 134.00 | 136.20 | 136.20 | 88,708 |
| 2024-11-04 | 135.90 | 136.60 | 134.50 | 135.10 | 135.10 | 52,742 |
| 2024-11-01 | 134.50 | 138.40 | 134.50 | 135.90 | 135.90 | 60,860 |
| 2024-10-31 | 131.40 | 136.80 | 131.40 | 135.20 | 135.20 | 81,071 |
| 2024-10-30 | 132.60 | 135.40 | 131.80 | 131.80 | 131.80 | 69,733 |
| 2024-10-29 | 134.20 | 135.70 | 131.40 | 133.30 | 133.30 | 48,653 |
| 2024-10-28 | 134.20 | 135.50 | 133.50 | 135.00 | 135.00 | 30,187 |
| 2024-10-25 | 136.20 | 136.20 | 134.20 | 134.20 | 134.20 | 73,170 |
| 2024-10-24 | 135.50 | 136.60 | 133.40 | 135.70 | 135.70 | 82,639 |
| 2024-10-23 | 135.00 | 135.80 | 134.00 | 134.40 | 134.40 | 37,344 |
| 2024-10-22 | 137.40 | 137.40 | 134.00 | 135.30 | 135.30 | 28,653 |
| 2024-10-21 | 133.90 | 136.50 | 133.80 | 135.00 | 135.00 | 40,510 |
| 2024-10-18 | 134.50 | 135.40 | 133.70 | 133.80 | 133.80 | 111,378 |
| 2024-10-17 | 135.90 | 135.90 | 133.80 | 134.50 | 134.50 | 74,919 |
| 2024-10-16 | 135.00 | 135.50 | 134.10 | 134.20 | 134.20 | 86,035 |
| 2024-10-15 | 134.00 | 135.70 | 132.90 | 135.00 | 135.00 | 112,660 |
| 2024-10-14 | 130.00 | 139.10 | 128.00 | 133.50 | 133.50 | 174,974 |
| 2024-10-11 | 130.60 | 130.80 | 128.00 | 130.00 | 130.00 | 74,509 |
| 2024-10-10 | 130.00 | 130.60 | 129.50 | 130.60 | 130.60 | 64,588 |
| 2024-10-09 | 130.10 | 131.90 | 130.00 | 130.30 | 130.30 | 32,003 |
| 2024-10-08 | 130.10 | 131.30 | 130.00 | 130.00 | 130.00 | 34,319 |
| 2024-10-07 | 133.00 | 133.00 | 130.30 | 130.50 | 130.50 | 45,334 |
| 2024-10-04 | 131.00 | 133.30 | 130.00 | 133.00 | 133.00 | 36,633 |
| 2024-10-03 | 130.10 | 131.30 | 129.30 | 130.00 | 130.00 | 21,702 |
| 2024-10-02 | 130.00 | 131.00 | 128.10 | 130.70 | 130.70 | 48,919 |
| 2024-10-01 | 130.60 | 131.10 | 128.00 | 128.40 | 128.40 | 47,476 |
| 2024-09-30 | 134.00 | 134.80 | 129.20 | 130.70 | 130.70 | 56,022 |
| 2024-09-27 | 131.20 | 134.60 | 129.60 | 134.00 | 134.00 | 71,285 |
| 2024-09-26 | 130.10 | 132.70 | 130.00 | 131.20 | 131.20 | 47,693 |
| 2024-09-25 | 127.60 | 132.90 | 126.70 | 131.30 | 131.30 | 51,953 |
| 2024-09-24 | 132.00 | 132.00 | 126.40 | 127.60 | 127.60 | 60,166 |
| 2024-09-23 | 131.00 | 133.10 | 128.70 | 130.00 | 130.00 | 39,339 |
| 2024-09-20 | 131.70 | 132.50 | 129.70 | 131.00 | 131.00 | 33,145 |
| 2024-09-19 | 128.70 | 131.70 | 128.70 | 131.40 | 131.40 | 58,807 |
| 2024-09-18 | 128.50 | 129.80 | 127.10 | 128.50 | 128.50 | 24,421 |
| 2024-09-17 | 126.40 | 129.20 | 126.40 | 128.40 | 128.40 | 42,523 |
| 2024-09-16 | 130.50 | 130.50 | 125.20 | 126.40 | 126.40 | 46,604 |
| 2024-09-13 | 129.30 | 131.00 | 127.90 | 130.50 | 130.50 | 66,855 |
| 2024-09-12 | 125.40 | 130.00 | 123.90 | 129.00 | 129.00 | 186,331 |
| 2024-09-11 | 121.70 | 123.40 | 121.00 | 121.50 | 121.50 | 51,918 |
| 2024-09-10 | 120.20 | 122.90 | 119.10 | 121.70 | 121.70 | 40,403 |
| 2024-09-09 | 118.50 | 121.30 | 118.30 | 120.10 | 120.10 | 48,903 |
| 2024-09-06 | 124.00 | 124.70 | 119.00 | 119.00 | 119.00 | 77,459 |
| 2024-09-05 | 121.30 | 125.70 | 119.30 | 124.00 | 124.00 | 107,409 |
| 2024-09-04 | 112.90 | 132.80 | 112.70 | 121.80 | 121.80 | 1,031,860 |
| 2024-09-03 | 114.70 | 115.70 | 112.80 | 114.50 | 114.50 | 159,785 |
| 2024-09-02 | 114.80 | 115.40 | 110.20 | 113.00 | 113.00 | 43,010 |
| 2024-08-30 | 114.60 | 117.90 | 114.60 | 116.20 | 116.20 | 35,189 |
| 2024-08-29 | 117.10 | 117.10 | 113.00 | 115.00 | 115.00 | 51,787 |
| 2024-08-28 | 119.90 | 126.10 | 115.00 | 116.20 | 116.20 | 141,559 |
| 2024-08-27 | 119.30 | 121.00 | 118.00 | 118.00 | 118.00 | 28,417 |
| 2024-08-26 | 119.00 | 122.00 | 117.60 | 119.30 | 119.30 | 34,099 |
| 2024-08-23 | 117.30 | 119.90 | 117.30 | 119.00 | 119.00 | 15,366 |
| 2024-08-22 | 118.20 | 120.50 | 117.20 | 117.20 | 117.20 | 43,537 |
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.