Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 218.70 | 222.60 | 217.20 | 217.96 | 217.96 | 7,890 |
| 2022-03-29 | 218.30 | 221.49 | 215.65 | 219.09 | 219.09 | 18,252 |
| 2022-03-28 | 212.60 | 215.57 | 212.60 | 213.19 | 213.19 | 13,731 |
| 2022-03-25 | 208.80 | 213.40 | 208.80 | 213.20 | 213.20 | 21,213 |
| 2022-03-24 | 211.20 | 211.20 | 209.38 | 209.42 | 209.42 | 24,648 |
| 2022-03-23 | 218.68 | 218.68 | 215.14 | 216.34 | 216.34 | 17,607 |
| 2022-03-22 | 221.44 | 221.44 | 218.42 | 221.44 | 221.44 | 20,800 |
| 2022-03-21 | 225.80 | 225.80 | 224.86 | 225.28 | 225.28 | 15,058 |
| 2022-03-18 | 223.34 | 226.73 | 223.34 | 223.34 | 223.34 | 7,855 |
| 2022-03-17 | 221.47 | 221.47 | 219.60 | 221.47 | 221.47 | 25,856 |
| 2022-03-16 | 214.60 | 219.68 | 214.60 | 214.60 | 214.60 | 14,029 |
| 2022-03-15 | 210.70 | 211.40 | 206.80 | 211.40 | 211.40 | 20,232 |
| 2022-03-14 | 214.17 | 216.04 | 214.17 | 216.04 | 216.04 | 11,483 |
| 2022-03-11 | 211.30 | 214.88 | 209.51 | 214.88 | 214.88 | 9,768 |
| 2022-03-10 | 210.17 | 210.60 | 210.17 | 210.60 | 210.60 | 7,632 |
| 2022-03-09 | 207.05 | 209.19 | 207.05 | 209.19 | 209.19 | 28,881 |
| 2022-03-08 | 204.16 | 204.16 | 200.41 | 201.82 | 201.82 | 34,191 |
| 2022-03-07 | 197.29 | 205.67 | 197.29 | 202.62 | 202.62 | 22,291 |
| 2022-03-04 | 205.40 | 205.60 | 200.57 | 200.80 | 200.80 | 89,810 |
| 2022-03-03 | 211.10 | 211.13 | 206.00 | 206.00 | 206.00 | 24,014 |
| 2022-03-02 | 215.50 | 215.60 | 211.00 | 212.80 | 212.80 | 34,861 |
| 2022-03-01 | 219.30 | 219.85 | 213.60 | 213.60 | 213.60 | 43,462 |
| 2022-02-28 | 214.90 | 223.40 | 213.86 | 223.40 | 223.40 | 92,390 |
| 2022-02-25 | 213.46 | 217.99 | 213.46 | 217.99 | 217.99 | 30,930 |
| 2022-02-24 | 207.05 | 207.94 | 204.10 | 206.53 | 206.53 | 79,242 |
| 2022-02-23 | 216.62 | 216.62 | 212.22 | 216.62 | 216.62 | 41,432 |
| 2022-02-22 | 226.07 | 226.07 | 215.60 | 219.70 | 219.70 | 33,984 |
| 2022-02-21 | 214.26 | 219.11 | 214.26 | 217.60 | 217.60 | 159,866 |
| 2022-02-18 | 217.20 | 219.20 | 211.20 | 211.20 | 211.20 | 72,783 |
| 2022-02-17 | 243.99 | 243.99 | 225.20 | 225.20 | 225.20 | 88,141 |
| 2022-02-16 | 248.80 | 251.00 | 246.33 | 250.00 | 250.00 | 30,602 |
| 2022-02-15 | 259.10 | 260.80 | 247.27 | 250.00 | 250.00 | 96,716 |
| 2022-02-14 | 258.60 | 258.60 | 254.20 | 254.76 | 254.76 | 55,643 |
| 2022-02-11 | 263.10 | 269.62 | 259.17 | 267.86 | 267.86 | 57,820 |
| 2022-02-10 | 243.62 | 258.07 | 243.62 | 245.23 | 245.23 | 63,465 |
| 2022-02-09 | 204.76 | 237.80 | 204.76 | 237.80 | 237.80 | 262,291 |
| 2022-02-08 | 219.49 | 219.49 | 218.47 | 219.49 | 219.49 | 5,772 |
| 2022-02-07 | 220.89 | 220.89 | 220.50 | 220.54 | 220.54 | 15,470 |
| 2022-02-04 | 223.46 | 223.46 | 219.72 | 220.11 | 220.11 | 10,840 |
| 2022-02-03 | 229.72 | 229.72 | 225.28 | 225.46 | 225.46 | 9,111 |
| 2022-02-02 | 237.18 | 237.18 | 232.45 | 233.06 | 233.06 | 13,586 |
| 2022-01-31 | 236.78 | 236.78 | 236.78 | 236.78 | 236.78 | 531 |
| 2022-01-28 | 224.69 | 224.69 | 224.69 | 224.69 | 224.69 | 2,243 |
| 2022-01-27 | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | 64 |
| 2022-01-26 | 226.80 | 226.82 | 226.80 | 226.80 | 226.80 | 124 |
| 2022-01-25 | 220.24 | 220.24 | 219.41 | 220.24 | 220.24 | 7,412 |
| 2022-01-24 | 223.70 | 227.22 | 220.75 | 220.75 | 220.75 | 613 |
| 2022-01-21 | 227.20 | 227.20 | 222.78 | 224.50 | 224.50 | 89,926 |
| 2022-01-20 | 237.22 | 240.28 | 237.22 | 237.72 | 237.72 | 5,885 |
| 2022-01-19 | 233.20 | 235.72 | 233.18 | 234.85 | 234.85 | 4,695 |
| 2022-01-18 | 229.33 | 229.33 | 229.33 | 229.33 | 229.33 | 7,927 |
| 2022-01-17 | 236.01 | 236.58 | 236.01 | 236.01 | 236.01 | 1,780 |
| 2022-01-14 | 232.28 | 232.28 | 228.59 | 232.28 | 232.28 | 8,063 |
| 2022-01-13 | 237.99 | 239.58 | 237.99 | 237.99 | 237.99 | 452 |
| 2022-01-12 | 239.82 | 239.82 | 237.84 | 237.89 | 237.89 | 5,807 |
| 2022-01-11 | 244.05 | 244.05 | 242.16 | 242.23 | 242.23 | 6,572 |
| 2022-01-10 | 237.31 | 240.00 | 237.31 | 237.91 | 237.91 | 4,637 |
| 2022-01-07 | 239.60 | 239.60 | 237.20 | 237.20 | 237.20 | 481 |
| 2022-01-05 | 241.07 | 241.07 | 240.20 | 240.20 | 240.20 | 1,330 |
| 2022-01-04 | 249.88 | 249.88 | 246.10 | 246.10 | 246.10 | 6,976 |
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.