Kambi Group PLC Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	194.40	196.32	194.40	195.65	195.65	2,502
2023-07-21	190.10	193.41	189.60	193.41	193.41	104
2023-07-20	193.50	193.50	192.75	192.75	192.75	1,823
2023-07-19	198.70	199.60	198.70	199.17	199.17	655
2023-07-18	199.60	199.60	199.60	199.60	199.60	495
2023-07-17	199.90	199.90	199.90	199.90	199.90	112
2023-07-14	200.40	204.22	200.40	204.22	204.22	421
2023-07-13	199.40	199.40	199.22	199.22	199.22	114
2023-07-12	197.70	199.42	197.70	199.42	199.42	147
2023-07-11	196.45	202.00	194.50	194.50	194.50	141
2023-07-10	189.65	190.16	189.10	190.16	190.16	109
2023-07-07	188.62	191.70	188.62	188.62	188.62	96
2023-07-06	189.69	189.69	187.80	188.90	188.90	234
2023-07-05	195.30	195.30	194.69	195.30	195.30	268
2023-07-04	194.10	196.96	192.90	196.96	196.96	159
2023-07-03	196.40	198.50	192.93	198.50	198.50	78
2023-06-30	197.23	198.40	197.23	197.23	197.23	148
2023-06-29	194.81	195.20	194.81	195.20	195.20	561
2023-06-28	194.70	195.22	194.11	195.22	195.22	634
2023-06-27	194.15	194.22	193.25	194.22	194.22	507
2023-06-26	196.00	196.80	193.71	193.71	193.71	152
2023-06-22	197.20	197.20	194.00	197.20	197.20	321
2023-06-21	198.40	199.30	198.40	199.30	199.30	199
2023-06-20	198.11	198.11	197.40	198.11	198.11	690
2023-06-19	199.90	201.03	199.90	201.03	201.03	287
2023-06-16	200.98	200.98	200.40	200.98	200.98	408
2023-06-15	201.60	201.60	200.61	201.60	201.60	104
2023-06-14	201.75	203.17	201.60	201.80	201.80	892
2023-06-13	201.48	202.42	201.48	201.48	201.48	632
2023-06-12	202.80	202.80	201.20	202.40	202.40	208
2023-06-09	201.60	201.60	201.60	201.60	201.60	74
2023-06-08	201.60	203.00	201.40	201.60	201.60	626
2023-06-07	213.80	214.60	204.00	204.00	204.00	246
2023-06-05	214.30	215.40	213.15	213.15	213.15	555
2023-06-02	214.79	215.40	214.79	215.40	215.40	6,878
2023-06-01	213.40	218.00	212.11	213.60	213.60	1,487
2023-05-31	212.41	212.41	212.40	212.40	212.40	3,224
2023-05-30	219.50	220.00	216.40	216.40	216.40	776
2023-05-26	223.40	223.40	221.00	222.00	222.00	10,714
2023-05-25	221.55	221.55	220.00	221.30	221.30	382
2023-05-24	222.05	222.05	221.00	221.40	221.40	231
2023-05-23	226.08	226.57	226.08	226.08	226.08	169
2023-05-22	226.10	227.00	224.32	224.32	224.32	229
2023-05-19	213.62	224.00	213.62	213.62	213.62	303
2023-05-17	217.40	218.80	213.60	216.69	216.69	1,273
2023-05-16	217.40	218.12	217.40	218.12	218.12	325
2023-05-15	213.60	215.20	213.60	215.20	215.20	457
2023-05-12	212.00	213.20	209.20	209.20	209.20	247
2023-05-11	212.00	213.21	212.00	213.02	213.02	280
2023-05-10	206.08	207.99	206.08	206.82	206.82	353
2023-05-09	202.90	204.01	201.39	201.47	201.47	260
2023-05-05	199.21	201.83	199.21	201.83	201.83	240
2023-05-04	198.37	198.88	198.37	198.37	198.37	35
2023-05-03	194.55	198.40	188.80	196.72	196.72	6,906
2023-05-02	184.41	184.41	182.29	184.41	184.41	5,497
2023-04-28	171.75	172.00	169.80	171.54	171.54	22,590
2023-04-27	166.90	172.09	166.90	171.60	171.60	697
2023-04-26	166.60	169.80	161.00	161.02	161.02	771
2023-04-25	182.30	184.91	182.30	183.69	183.69	125
2023-04-24	181.55	182.30	181.00	181.59	181.59	247

← NewerPage 13 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.