Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 88.150 | 88.950 | 87.976 | 87.976 | 87.976 | 518 |
| 2024-04-16 | 88.300 | 89.159 | 87.650 | 88.850 | 88.850 | 5,693 |
| 2024-04-15 | 89.200 | 89.350 | 89.100 | 89.285 | 89.285 | 319 |
| 2024-04-12 | 89.875 | 90.800 | 89.050 | 90.095 | 90.095 | 2,120 |
| 2024-04-11 | 88.825 | 89.369 | 88.700 | 89.369 | 89.369 | 409 |
| 2024-04-10 | 90.825 | 91.150 | 88.544 | 89.988 | 89.988 | 2,836 |
| 2024-04-09 | 90.875 | 91.095 | 90.694 | 91.095 | 91.095 | 356 |
| 2024-04-08 | 91.100 | 91.806 | 90.750 | 91.800 | 91.800 | 1,643 |
| 2024-04-05 | 92.350 | 92.450 | 90.856 | 90.859 | 90.859 | 715 |
| 2024-04-04 | 93.556 | 93.556 | 92.600 | 93.556 | 93.556 | 497 |
| 2024-04-03 | 92.250 | 93.506 | 90.850 | 91.600 | 91.600 | 4,919 |
| 2024-04-02 | 92.443 | 92.443 | 92.400 | 92.400 | 92.400 | 4,483 |
| 2024-03-28 | 91.550 | 93.200 | 91.550 | 92.400 | 92.400 | 1,312 |
| 2024-03-27 | 93.200 | 93.200 | 91.850 | 93.200 | 93.200 | 913 |
| 2024-03-26 | 89.725 | 92.006 | 88.000 | 92.000 | 92.000 | 952 |
| 2024-03-25 | 88.675 | 89.159 | 87.050 | 89.159 | 89.159 | 3,564 |
| 2024-03-22 | 94.850 | 94.850 | 85.856 | 85.856 | 85.856 | 1,649 |
| 2024-03-21 | 96.910 | 96.910 | 96.900 | 96.910 | 96.910 | 1,210 |
| 2024-03-20 | 99.375 | 99.900 | 96.356 | 96.876 | 96.876 | 168 |
| 2024-03-19 | 99.800 | 99.977 | 99.800 | 99.977 | 99.977 | 670 |
| 2024-03-18 | 99.760 | 99.760 | 99.757 | 99.760 | 99.760 | 297 |
| 2024-03-15 | 99.850 | 100.20 | 99.500 | 99.610 | 99.610 | 51 |
| 2024-03-14 | 100.50 | 100.65 | 99.294 | 100.65 | 100.65 | 1,067 |
| 2024-03-13 | 99.550 | 101.01 | 99.500 | 100.59 | 100.59 | 325 |
| 2024-03-12 | 99.825 | 100.00 | 98.850 | 99.510 | 99.510 | 1,221 |
| 2024-03-11 | 100.23 | 102.00 | 99.300 | 100.21 | 100.21 | 16,322 |
| 2024-03-08 | 101.95 | 102.46 | 101.95 | 102.46 | 102.46 | 23,829 |
| 2024-03-07 | 100.00 | 102.11 | 100.00 | 102.11 | 102.11 | 477 |
| 2024-03-06 | 101.01 | 101.01 | 100.70 | 101.01 | 101.01 | 412,959 |
| 2024-03-05 | 103.53 | 103.90 | 100.71 | 100.72 | 100.72 | 959 |
| 2024-03-04 | 106.30 | 107.81 | 104.20 | 107.81 | 107.81 | 1,747 |
| 2024-03-01 | 108.20 | 108.80 | 107.80 | 108.50 | 108.50 | 1,158 |
| 2024-02-29 | 105.67 | 107.79 | 105.67 | 105.67 | 105.67 | 548 |
| 2024-02-28 | 101.63 | 103.41 | 101.30 | 103.41 | 103.41 | 878 |
| 2024-02-27 | 100.50 | 102.91 | 100.50 | 102.91 | 102.91 | 375 |
| 2024-02-26 | 99.000 | 99.000 | 98.650 | 98.898 | 98.898 | 676 |
| 2024-02-23 | 99.075 | 99.100 | 98.700 | 98.955 | 98.955 | 1,190 |
| 2024-02-22 | 101.73 | 103.00 | 97.200 | 99.935 | 99.935 | 2,181 |
| 2024-02-21 | 102.03 | 106.60 | 100.69 | 100.69 | 100.69 | 3,028 |
| 2024-02-20 | 128.30 | 128.30 | 128.01 | 128.20 | 128.20 | 417 |
| 2024-02-19 | 132.00 | 135.20 | 132.00 | 133.00 | 133.00 | 1,724 |
| 2024-02-16 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | 232 |
| 2024-02-15 | 133.80 | 133.80 | 132.50 | 132.50 | 132.50 | 836 |
| 2024-02-14 | 135.40 | 136.51 | 135.40 | 136.51 | 136.51 | 1,084 |
| 2024-02-13 | 135.41 | 135.70 | 135.41 | 135.41 | 135.41 | 178 |
| 2024-02-12 | 134.79 | 136.35 | 134.79 | 136.35 | 136.35 | 1,331 |
| 2024-02-09 | 137.00 | 137.00 | 135.29 | 135.29 | 135.29 | 346 |
| 2024-02-08 | 137.05 | 137.80 | 136.20 | 136.95 | 136.95 | 1,272 |
| 2024-02-07 | 136.21 | 136.21 | 135.50 | 136.21 | 136.21 | 300 |
| 2024-02-06 | 138.40 | 138.40 | 137.40 | 138.40 | 138.40 | 419 |
| 2024-02-05 | 138.67 | 138.81 | 138.67 | 138.80 | 138.80 | 1,018 |
| 2024-02-02 | 140.00 | 140.00 | 138.80 | 139.50 | 139.50 | 448 |
| 2024-02-01 | 139.65 | 141.00 | 139.50 | 140.31 | 140.31 | 1,416 |
| 2024-01-31 | 139.65 | 141.00 | 139.51 | 140.01 | 140.01 | 1,384 |
| 2024-01-30 | 139.25 | 141.90 | 138.80 | 139.51 | 139.51 | 1,959 |
| 2024-01-29 | 138.50 | 139.81 | 138.10 | 139.11 | 139.11 | 305 |
| 2024-01-26 | 140.60 | 140.60 | 140.00 | 140.18 | 140.18 | 1,791 |
| 2024-01-25 | 139.97 | 140.10 | 139.97 | 139.97 | 139.97 | 769 |
| 2024-01-24 | 141.21 | 141.86 | 141.21 | 141.86 | 141.86 | 291 |
| 2024-01-23 | 141.20 | 141.59 | 141.20 | 141.59 | 141.59 | 348 |
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.