Kambi Group PLC Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	168.20	170.00	167.87	168.65	168.65	20,053
2022-07-01	166.53	167.18	165.89	167.18	167.18	18,102
2022-06-30	169.59	169.59	166.35	166.48	166.48	21,822
2022-06-29	177.53	178.79	173.49	176.29	176.29	21,949
2022-06-28	178.92	180.07	178.92	179.04	179.04	29,196
2022-06-27	193.08	198.70	185.49	188.36	188.36	58,870
2022-06-23	198.03	199.07	195.85	199.07	199.07	4,249
2022-06-22	197.84	197.84	195.43	195.43	195.43	22,103
2022-06-21	206.80	207.90	205.39	205.52	205.52	6,472
2022-06-20	207.18	207.18	203.77	205.48	205.48	5,341
2022-06-17	200.32	205.80	200.32	200.32	200.32	15,779
2022-06-16	202.55	202.55	200.56	200.56	200.56	21,750
2022-06-15	203.75	209.60	203.75	207.30	207.30	8,648
2022-06-14	202.96	202.96	201.21	201.21	201.21	7,415
2022-06-13	209.71	209.71	204.22	204.22	204.22	17,629
2022-06-10	215.44	218.56	215.44	216.62	216.62	8,840
2022-06-09	217.45	219.00	214.10	214.50	214.50	5,792
2022-06-08	215.95	217.06	215.95	217.06	217.06	20,426
2022-06-07	212.86	212.86	211.98	212.10	212.10	17,104
2022-06-01	226.31	226.31	216.50	218.64	218.64	40,940
2022-05-31	221.35	225.17	220.20	220.81	220.81	25,600
2022-05-30	214.10	220.63	213.86	220.62	220.62	35,954
2022-05-27	211.40	214.77	211.40	213.11	213.11	27,296
2022-05-25	203.53	207.11	191.50	207.11	207.11	49,769
2022-05-24	185.05	191.98	184.25	188.75	188.75	36,963
2022-05-23	183.68	187.88	183.68	187.88	187.88	10,540
2022-05-20	180.70	181.85	180.70	180.70	180.70	6,958
2022-05-19	170.78	176.80	170.43	175.82	175.82	15,765
2022-05-18	174.68	174.68	171.60	173.92	173.92	4,177
2022-05-17	176.30	177.04	175.56	176.48	176.48	12,952
2022-05-16	173.93	174.44	171.87	174.44	174.44	16,726
2022-05-13	171.52	175.51	171.52	174.10	174.10	27,552
2022-05-12	165.45	165.76	163.49	163.64	163.64	24,976
2022-05-11	161.35	167.00	161.03	167.00	167.00	42,813
2022-05-10	159.93	161.65	158.42	158.70	158.70	19,263
2022-05-09	160.15	160.15	155.56	156.52	156.52	45,061
2022-05-06	165.53	167.14	163.83	167.05	167.05	75,847
2022-05-05	166.84	166.84	164.37	166.00	166.00	54,155
2022-05-04	165.60	165.60	163.50	165.60	165.60	37,669
2022-05-03	166.64	167.41	166.64	167.05	167.05	73,066
2022-04-29	158.18	162.00	158.18	158.91	158.91	26,603
2022-04-28	155.95	155.95	155.11	155.67	155.67	82,806
2022-04-27	155.98	161.64	155.98	157.70	157.70	137,783
2022-04-26	164.15	165.34	163.45	163.47	163.47	55,769
2022-04-25	164.68	167.42	161.50	165.77	165.77	42,026
2022-04-22	169.93	173.05	166.34	168.82	168.82	51,601
2022-04-21	178.93	179.50	169.61	169.61	169.61	53,617
2022-04-20	178.65	178.65	172.40	175.00	175.00	43,143
2022-04-19	188.89	188.89	183.11	184.18	184.18	36,742
2022-04-14	195.02	199.35	195.02	198.69	198.69	45,439
2022-04-13	195.59	195.59	190.77	193.47	193.47	67,809
2022-04-12	202.23	210.04	201.29	202.78	202.78	20,348
2022-04-11	205.51	205.51	203.20	204.86	204.86	22,147
2022-04-08	206.92	206.92	203.29	205.17	205.17	89,000
2022-04-07	216.80	217.04	213.42	214.18	214.18	28,888
2022-04-06	218.73	218.73	216.19	216.19	216.19	13,659
2022-04-05	226.10	232.39	223.75	223.75	223.75	12,646
2022-04-04	221.88	224.37	221.88	224.22	224.22	16,379
2022-04-01	218.21	220.66	218.21	219.82	219.82	10,499
2022-03-31	220.00	220.00	217.95	218.16	218.16	6,232

← NewerPage 17 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.