Kambi Group PLC Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	183.16	183.16	181.81	183.16	183.16	60
2023-04-20	184.62	185.15	184.62	184.62	184.62	54
2023-04-18	182.60	182.60	182.60	182.60	182.60	194,156
2023-04-17	183.43	183.81	183.43	183.43	183.43	52
2023-04-13	183.86	183.86	183.86	183.86	183.86	116
2023-04-12	181.56	182.00	181.56	181.56	181.56	272
2023-04-11	180.65	180.65	180.65	180.65	180.65	22
2023-04-06	182.93	182.93	182.93	182.93	182.93	299
2023-04-05	177.20	177.20	177.20	177.20	177.20	149
2023-04-04	174.50	175.29	172.11	174.72	174.72	1,445
2023-04-03	180.10	180.62	175.11	180.62	180.62	7
2023-03-31	185.70	185.70	185.35	185.35	185.35	1,077
2023-03-30	184.62	184.62	184.62	184.62	184.62	115
2023-03-29	186.60	186.60	184.53	184.53	184.53	1,379
2023-03-28	194.40	197.00	194.40	194.40	194.40	712
2023-03-27	200.02	200.02	199.85	200.02	200.02	618
2023-03-24	205.25	206.50	202.10	206.50	206.50	3,817
2023-03-23	207.00	207.00	206.48	206.48	206.48	702
2023-03-22	209.00	209.00	209.00	209.00	209.00	273
2023-03-21	208.62	208.62	206.00	208.62	208.62	562
2023-03-20	204.20	206.46	204.20	206.46	206.46	202
2023-03-17	206.80	206.80	206.28	206.80	206.80	146
2023-03-16	207.63	210.70	204.70	209.50	209.50	1,041
2023-03-15	210.20	213.00	205.10	205.10	205.10	139
2023-03-14	207.70	207.70	207.70	207.70	207.70	89
2023-03-13	221.10	221.10	221.10	221.10	221.10	1,336
2023-03-10	218.00	218.00	218.00	218.00	218.00	1,396
2023-03-09	217.65	219.71	217.00	219.71	219.71	1,273
2023-03-08	215.00	215.00	215.00	215.00	215.00	1,174
2023-03-07	214.70	214.70	214.70	214.70	214.70	1,315
2023-03-06	212.30	215.42	211.00	211.00	211.00	106
2023-03-03	210.90	213.39	210.00	211.12	211.12	240,463
2023-03-02	203.30	203.30	203.30	203.30	203.30	898
2023-03-01	203.10	203.34	203.10	203.34	203.34	1,400
2023-02-28	196.80	201.31	196.80	196.80	196.80	3,231
2023-02-27	190.98	194.19	190.96	194.19	194.19	189
2023-02-24	192.99	194.60	192.99	192.99	192.99	44
2023-02-23	196.40	200.10	188.78	188.78	188.78	1,101
2023-02-22	206.68	211.33	199.00	199.15	199.15	2,223
2023-02-21	194.18	194.18	193.30	193.30	193.30	25,309
2023-02-20	203.84	203.84	203.84	203.84	203.84	3,241
2023-02-17	199.53	200.86	199.30	200.86	200.86	465,857
2023-02-16	198.33	199.09	195.55	198.08	198.08	4,976
2023-02-15	197.79	197.79	197.79	197.79	197.79	5
2023-02-14	200.20	200.20	200.20	200.20	200.20	2,007
2023-02-13	197.00	197.00	197.00	197.00	197.00	1,024
2023-02-10	191.32	191.32	191.32	191.32	191.32	18
2023-02-09	205.70	205.70	198.37	198.37	198.37	2,664
2023-02-08	206.59	206.59	205.80	206.59	206.59	1,997
2023-02-07	204.80	205.42	204.80	205.42	205.42	1,882
2023-02-02	191.73	198.52	190.35	197.17	197.17	1,411
2023-02-01	188.40	188.40	188.40	188.40	188.40	27
2023-01-31	191.20	191.20	191.20	191.20	191.20	1,405
2023-01-30	191.27	192.60	191.27	191.27	191.27	5,779
2023-01-27	190.25	190.25	190.25	190.25	190.25	2,129
2023-01-26	192.58	193.77	190.28	190.28	190.28	116
2023-01-25	189.42	189.42	187.35	189.42	189.42	1,291
2023-01-24	187.54	187.54	187.54	187.54	187.54	165
2023-01-23	191.74	191.74	191.74	191.74	191.74	185
2023-01-19	183.25	184.50	175.20	184.50	184.50	9,761

← NewerPage 14 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.