Kambi Group PLC Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	158.21	158.21	158.21	158.21	158.21	811
2023-10-24	157.05	159.30	155.70	157.57	157.57	289
2023-10-23	155.69	155.69	155.69	155.69	155.69	102
2023-10-20	154.60	156.40	153.09	156.40	156.40	1,055
2023-10-19	157.80	157.80	156.59	156.59	156.59	1,518
2023-10-18	158.80	158.80	157.89	157.91	157.91	1,363
2023-10-17	160.60	161.10	157.60	161.10	161.10	234
2023-10-16	160.50	160.60	159.93	160.60	160.60	53
2023-10-12	164.15	164.15	164.15	164.15	164.15	59
2023-10-11	165.90	166.60	165.90	166.00	166.00	268
2023-10-10	167.45	167.89	167.18	167.89	167.89	181
2023-10-09	167.05	167.20	165.40	165.40	165.40	62
2023-10-06	170.20	171.39	169.11	171.32	171.32	242
2023-10-05	168.20	168.50	164.80	165.66	165.66	230
2023-10-04	171.85	173.50	165.90	170.92	170.92	1,424
2023-10-03	179.00	179.00	173.10	173.10	173.10	1,702
2023-10-02	160.30	160.69	160.20	160.69	160.69	380
2023-09-29	163.30	163.30	162.39	162.39	162.39	2,172
2023-09-28	165.85	166.82	165.60	166.82	166.82	126,015
2023-09-27	164.26	164.26	162.50	164.26	164.26	232
2023-09-26	167.60	167.60	165.09	165.10	165.10	924
2023-09-25	170.32	172.80	170.32	170.32	170.32	395
2023-09-22	170.80	172.53	170.80	172.53	172.53	293
2023-09-21	171.01	171.01	170.81	170.81	170.81	47
2023-09-20	173.30	173.30	171.79	173.30	173.30	1,184
2023-09-19	177.75	178.00	175.70	176.86	176.86	8,034
2023-09-18	176.81	176.81	176.81	176.81	176.81	312
2023-09-15	181.65	181.65	181.65	181.65	181.65	6
2023-09-14	179.00	179.00	179.00	179.00	179.00	719
2023-09-12	177.19	177.19	177.19	177.19	177.19	1
2023-09-11	180.13	180.13	180.13	180.13	180.13	457
2023-09-08	179.59	179.59	179.59	179.59	179.59	1
2023-09-07	176.45	176.45	176.45	176.45	176.45	5
2023-09-06	178.40	178.50	176.81	177.47	177.47	944
2023-09-04	179.81	179.81	179.81	179.81	179.81	13
2023-09-01	180.10	180.10	180.10	180.10	180.10	635
2023-08-31	179.27	179.27	179.27	179.27	179.27	16
2023-08-30	178.39	178.39	178.39	178.39	178.39	1
2023-08-29	178.50	180.81	178.50	178.50	178.50	21
2023-08-25	178.05	179.50	178.05	178.05	178.05	127
2023-08-23	182.12	182.12	182.12	182.12	182.12	1
2023-08-22	180.70	180.70	180.70	180.70	180.70	919
2023-08-17	184.27	184.27	184.27	184.27	184.27	35
2023-08-16	185.15	186.00	182.56	186.00	186.00	1,008
2023-08-15	186.40	186.60	182.90	186.60	186.60	152
2023-08-14	187.05	187.71	187.00	187.00	187.00	929
2023-08-11	190.60	190.60	186.99	186.99	186.99	1,248
2023-08-10	192.40	193.32	192.10	193.32	193.32	839
2023-08-09	192.20	192.93	192.20	192.93	192.93	149
2023-08-08	194.50	195.00	194.50	194.50	194.50	232
2023-08-07	192.70	192.70	192.70	192.70	192.70	127
2023-08-04	192.45	194.90	192.40	193.27	193.27	205
2023-08-03	192.40	192.80	190.00	192.03	192.03	1,225
2023-08-02	196.45	200.00	191.60	193.16	193.16	3,030
2023-08-01	198.98	199.00	198.98	198.98	198.98	1,050
2023-07-31	201.40	203.00	200.47	200.64	200.64	749
2023-07-28	201.60	204.60	201.60	204.13	204.13	723
2023-07-27	203.50	203.50	202.20	203.00	203.00	297
2023-07-26	193.00	199.79	193.00	193.00	193.00	126,228
2023-07-25	196.14	197.64	196.14	196.14	196.14	1,573

← NewerPage 12 of 19 · 1,123 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.