Kambi Group PLC Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	166.77	166.77	166.77	166.77	166.77	60
2022-10-04	166.99	166.99	166.99	166.99	166.99	44
2022-10-03	157.30	158.85	156.16	156.16	156.16	1,512
2022-09-30	156.41	162.02	156.41	162.02	162.02	17
2022-09-29	157.55	157.55	157.55	157.55	157.55	324
2022-09-28	159.99	160.43	159.99	160.43	160.43	36
2022-09-27	161.86	161.86	161.86	161.86	161.86	142
2022-09-26	154.86	155.50	154.86	154.86	154.86	9,719
2022-09-23	151.34	151.34	151.34	151.34	151.34	117
2022-09-22	155.24	155.24	154.28	154.28	154.28	178
2022-09-21	161.18	162.48	161.18	162.48	162.48	2,474
2022-09-20	160.75	160.75	159.13	159.13	159.13	1,461
2022-09-16	165.41	165.41	164.11	165.41	165.41	2,021
2022-09-15	164.16	167.91	164.16	165.54	165.54	2,888
2022-09-14	167.73	169.42	162.68	162.68	162.68	2,253
2022-09-13	166.30	167.90	165.47	167.90	167.90	221
2022-09-12	166.64	166.64	166.51	166.64	166.64	257
2022-09-09	168.00	168.00	168.00	168.00	168.00	77
2022-09-08	165.23	165.23	165.23	165.23	165.23	74
2022-09-07	175.23	175.23	175.23	175.23	175.23	26
2022-09-02	171.87	171.87	171.87	171.87	171.87	7,729
2022-09-01	174.53	176.80	173.94	173.94	173.94	3,829
2022-08-31	177.35	178.75	177.35	177.35	177.35	2,381
2022-08-30	172.25	172.96	172.25	172.96	172.96	210
2022-08-25	179.40	179.97	178.66	179.97	179.97	7
2022-08-23	175.60	175.60	175.60	175.60	175.60	178
2022-08-22	170.86	170.86	170.86	170.86	170.86	6
2022-08-18	182.32	182.32	182.32	182.32	182.32	188
2022-08-17	185.65	185.65	185.65	185.65	185.65	211
2022-08-16	186.46	187.02	186.46	186.46	186.46	8,694
2022-08-15	185.21	185.48	185.21	185.21	185.21	3,473
2022-08-12	179.03	179.03	179.03	179.03	179.03	10,890
2022-08-11	177.25	180.46	177.25	179.17	179.17	16,898
2022-08-10	172.03	175.50	172.03	175.03	175.03	13,427
2022-08-09	165.40	166.25	164.37	166.25	166.25	33,426
2022-08-08	169.77	169.77	168.67	169.45	169.45	22,060
2022-08-05	176.04	176.04	172.00	172.00	172.00	28,364
2022-08-04	179.10	179.10	176.90	178.93	178.93	24,686
2022-08-03	179.27	180.66	179.27	179.27	179.27	24,661
2022-08-02	174.63	174.71	173.72	173.72	173.72	15,476
2022-08-01	177.55	177.55	175.52	176.95	176.95	16,973
2022-07-29	182.43	183.34	182.43	182.77	182.77	7,307
2022-07-28	179.17	180.89	179.17	179.90	179.90	13,026
2022-07-27	179.14	179.14	176.05	176.05	176.05	20,980
2022-07-26	187.81	187.81	181.89	181.89	181.89	3,668
2022-07-25	188.75	191.13	188.75	188.78	188.78	11,211
2022-07-22	191.98	193.15	191.98	193.15	193.15	25,864
2022-07-21	187.12	188.80	187.12	188.69	188.69	18,342
2022-07-20	185.23	186.80	185.23	185.99	185.99	5,144
2022-07-19	183.30	184.18	183.30	183.80	183.80	8,472
2022-07-18	180.50	182.77	180.50	180.90	180.90	9,213
2022-07-15	171.88	178.38	171.88	172.40	172.40	17,065
2022-07-14	177.45	182.22	176.92	182.22	182.22	19,800
2022-07-13	172.58	173.09	171.35	173.09	173.09	17,435
2022-07-12	166.85	170.58	166.85	170.55	170.55	10,248
2022-07-11	173.00	174.09	172.75	173.54	173.54	22,201
2022-07-08	173.35	175.67	172.23	174.47	174.47	4,483
2022-07-07	171.65	174.64	171.65	174.64	174.64	14,583
2022-07-06	167.12	172.26	167.12	171.20	171.20	26,679
2022-07-05	169.93	171.20	164.69	164.69	164.69	27,206

← NewerPage 16 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.