Kambi Group PLC Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	143.31	143.31	142.91	143.31	143.31	432
2024-01-19	148.70	148.80	146.00	148.80	148.80	281
2024-01-18	146.16	147.90	146.16	146.16	146.16	150
2024-01-17	144.60	144.99	142.99	142.99	142.99	416
2024-01-16	146.90	147.20	145.99	147.08	147.08	176
2024-01-15	149.50	149.50	147.99	148.80	148.80	1,281
2024-01-12	153.05	154.69	152.10	154.69	154.69	283
2024-01-11	161.55	162.30	152.94	157.08	157.08	337
2024-01-10	160.00	161.36	160.00	161.36	161.36	369
2024-01-09	159.69	160.00	159.69	159.69	159.69	1,307
2024-01-08	162.90	163.50	159.63	160.00	160.00	1,215
2024-01-05	161.60	161.60	161.60	161.60	161.60	4
2024-01-04	161.59	161.59	161.00	161.00	161.00	460
2024-01-03	168.30	168.80	161.60	164.40	164.40	371
2024-01-02	168.93	168.93	168.80	168.93	168.93	165
2023-12-29	166.50	166.50	166.00	166.00	166.00	106
2023-12-28	167.25	168.80	165.50	168.43	168.43	1,694
2023-12-27	165.77	168.00	165.77	165.77	165.77	1,404
2023-12-22	164.70	165.99	164.00	165.82	165.82	451
2023-12-21	164.50	164.60	163.40	163.99	163.99	212
2023-12-20	164.20	166.40	164.00	164.00	164.00	1,191
2023-12-19	162.95	163.60	162.95	163.60	163.60	7,142
2023-12-18	162.20	163.40	160.20	163.40	163.40	819
2023-12-15	163.85	164.22	163.67	164.22	164.22	356
2023-12-14	163.31	163.31	163.31	163.31	163.31	389
2023-12-13	160.80	160.80	159.19	159.20	159.20	301
2023-12-12	160.00	160.00	159.81	159.81	159.81	130
2023-12-11	163.45	163.70	162.00	162.52	162.52	929
2023-12-08	160.80	163.75	160.80	162.07	162.07	397
2023-12-07	159.35	159.80	158.12	159.40	159.40	445
2023-12-06	160.80	161.90	160.80	160.80	160.80	754
2023-12-05	158.31	158.31	156.80	158.27	158.27	179
2023-12-04	156.00	158.22	155.71	158.22	158.22	302
2023-12-01	153.05	155.80	152.90	155.80	155.80	750
2023-11-30	159.65	160.20	153.68	160.20	160.20	1,264
2023-11-29	164.30	164.50	159.88	160.89	160.89	2,249
2023-11-28	165.57	167.50	165.57	166.74	166.74	1,674
2023-11-27	173.85	173.90	167.60	170.16	170.16	1,954
2023-11-24	172.97	173.89	172.97	172.97	172.97	2,062
2023-11-23	172.31	172.31	172.15	172.15	172.15	1,736
2023-11-22	170.19	170.19	169.10	169.10	169.10	237
2023-11-21	171.60	171.60	171.60	171.60	171.60	104
2023-11-20	168.60	171.40	168.60	168.60	168.60	485
2023-11-17	169.25	170.00	168.59	170.00	170.00	185
2023-11-16	169.25	171.00	167.50	167.50	167.50	264
2023-11-15	176.10	178.20	169.89	170.98	170.98	2,445
2023-11-14	168.80	175.15	168.80	173.57	173.57	1,545
2023-11-13	160.84	162.90	160.84	160.85	160.85	2,956
2023-11-10	158.80	159.60	158.60	158.81	158.81	1,101
2023-11-09	154.10	159.49	152.90	159.09	159.09	1,770
2023-11-08	151.75	153.07	150.20	152.10	152.10	1,606
2023-11-07	151.26	151.26	147.70	150.92	150.92	1,572
2023-11-06	150.00	150.00	148.35	148.59	148.59	1,410
2023-11-03	151.97	151.97	151.97	151.97	151.97	597
2023-11-02	159.55	159.90	154.69	154.69	154.69	308
2023-11-01	166.80	168.30	160.15	160.39	160.39	4,833
2023-10-31	160.85	160.85	159.90	160.85	160.85	428
2023-10-30	159.90	162.40	159.90	159.90	159.90	1,885
2023-10-27	155.55	156.21	153.93	155.90	155.90	541
2023-10-26	157.42	157.42	157.26	157.26	157.26	527

← NewerPage 11 of 19 · 1,130 trading daysOlder →

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.