Kambi Group PLC Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	168.30	169.31	163.25	167.34	167.34	1,606
2023-01-17	167.63	168.50	167.63	168.50	168.50	6,301
2023-01-16	173.40	173.40	168.59	168.59	168.59	533
2023-01-13	166.63	176.95	165.80	175.88	175.88	1,508
2023-01-12	172.45	175.05	171.95	172.72	172.72	311
2023-01-11	175.06	175.06	175.06	175.06	175.06	327
2023-01-10	172.00	175.75	171.55	172.21	172.21	6,518
2023-01-09	173.22	173.22	173.22	173.22	173.22	1,449
2023-01-05	174.02	174.02	171.38	174.02	174.02	1,443
2023-01-04	193.71	194.67	193.71	194.67	194.67	283
2023-01-03	192.85	192.85	192.85	192.85	192.85	8,863
2022-12-30	189.71	189.91	189.71	189.91	189.91	1,438
2022-12-29	188.86	188.86	188.86	188.86	188.86	17
2022-12-28	186.20	186.60	186.20	186.60	186.60	573
2022-12-23	185.83	186.15	185.83	186.15	186.15	3,515
2022-12-22	184.25	184.25	183.05	183.05	183.05	1,842
2022-12-21	183.35	184.62	182.80	184.62	184.62	5,617
2022-12-20	182.05	182.05	181.31	181.67	181.67	8,608
2022-12-16	185.49	187.00	185.49	185.49	185.49	5,491
2022-12-15	190.11	190.11	187.49	189.25	189.25	2,309
2022-12-14	192.65	192.65	192.65	192.65	192.65	511
2022-12-13	193.85	193.85	193.85	193.85	193.85	9,669
2022-12-09	196.86	196.86	196.86	196.86	196.86	1,553
2022-12-06	197.89	197.89	197.89	197.89	197.89	7,266
2022-12-05	199.00	199.01	199.00	199.01	199.01	2,906
2022-12-01	198.75	198.75	198.75	198.75	198.75	2
2022-11-30	193.10	193.45	193.10	193.10	193.10	280
2022-11-28	190.50	191.15	190.50	191.15	191.15	7,588
2022-11-25	191.06	191.06	190.89	190.89	190.89	896
2022-11-24	193.95	195.13	193.95	193.95	193.95	3,704
2022-11-23	192.02	192.02	191.30	192.02	192.02	2,868
2022-11-22	190.62	191.30	190.62	191.30	191.30	2,976
2022-11-21	187.90	187.90	187.90	187.90	187.90	961
2022-11-18	191.35	192.69	191.20	191.54	191.54	140
2022-11-17	189.70	189.70	189.70	189.70	189.70	259
2022-11-16	186.93	189.23	186.93	189.23	189.23	2,075
2022-11-15	180.69	180.69	179.30	180.47	180.47	1,593
2022-11-11	182.39	182.39	180.47	180.47	180.47	158
2022-11-10	178.20	180.24	178.20	180.24	180.24	631
2022-11-09	183.52	183.52	182.63	183.52	183.52	542
2022-11-07	185.91	186.75	185.91	186.75	186.75	1,888
2022-11-04	183.00	183.00	183.00	183.00	183.00	87
2022-11-03	182.15	182.15	180.52	181.74	181.74	881
2022-11-02	186.23	187.85	186.23	186.23	186.23	90
2022-11-01	180.25	181.35	178.98	178.98	178.98	14,005
2022-10-27	166.60	168.04	166.60	167.30	167.30	889
2022-10-26	155.14	161.07	155.14	161.07	161.07	434
2022-10-25	171.36	171.36	171.36	171.36	171.36	21
2022-10-21	159.08	159.08	159.05	159.08	159.08	1,117
2022-10-20	153.97	153.97	153.97	153.97	153.97	1
2022-10-19	152.81	152.81	152.81	152.81	152.81	117
2022-10-18	163.15	163.15	160.48	163.15	163.15	4,418
2022-10-17	162.05	162.05	161.15	162.05	162.05	125
2022-10-14	162.45	162.45	161.30	162.45	162.45	493
2022-10-13	166.65	166.65	166.65	166.65	166.65	808
2022-10-12	161.91	161.91	161.50	161.50	161.50	6,511
2022-10-11	161.71	161.71	161.71	161.71	161.71	19
2022-10-10	163.55	163.55	163.55	163.55	163.55	658
2022-10-07	170.56	171.18	170.56	171.18	171.18	766
2022-10-06	173.50	173.50	173.50	173.50	173.50	774

← NewerPage 15 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.