Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-05-21 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 0 |
| 2025-05-20 | 116.70 | 116.70 | 114.90 | 114.90 | 114.90 | 363 |
| 2025-05-19 | 115.40 | 116.20 | 115.40 | 116.20 | 116.20 | 132 |
| 2025-05-16 | 114.00 | 118.20 | 114.00 | 115.65 | 115.65 | 106 |
| 2025-05-15 | 112.10 | 114.20 | 112.10 | 112.10 | 112.10 | 94 |
| 2025-05-14 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0 |
| 2025-05-13 | 114.30 | 114.30 | 112.30 | 112.30 | 112.30 | 11 |
| 2025-05-12 | 112.60 | 113.60 | 112.60 | 112.60 | 112.60 | 100 |
| 2025-05-09 | 111.35 | 111.35 | 110.30 | 111.35 | 111.35 | 115 |
| 2025-05-08 | 108.10 | 108.10 | 107.55 | 107.55 | 107.55 | 166 |
| 2025-05-07 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 0 |
| 2025-05-06 | 109.45 | 109.70 | 109.30 | 109.45 | 109.45 | 339 |
| 2025-05-02 | 109.45 | 110.80 | 109.45 | 109.45 | 109.45 | 422 |
| 2025-05-01 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0 |
| 2025-04-30 | 101.45 | 107.50 | 100.80 | 106.60 | 106.60 | 706 |
| 2025-04-29 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 0 |
| 2025-04-28 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 141 |
| 2025-04-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 55 |
| 2025-04-24 | 118.30 | 118.60 | 118.10 | 118.20 | 118.20 | 337 |
| 2025-04-22 | 114.70 | 116.20 | 114.70 | 116.20 | 116.20 | 124 |
| 2025-04-17 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 53 |
| 2025-04-16 | 114.10 | 115.40 | 113.80 | 115.40 | 115.40 | 125 |
| 2025-04-14 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 39 |
| 2025-04-11 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 85 |
| 2025-04-10 | 108.90 | 110.08 | 108.90 | 110.08 | 110.08 | 222 |
| 2025-04-08 | 100.70 | 104.90 | 100.30 | 104.90 | 104.90 | 353 |
| 2025-04-07 | 96.700 | 99.000 | 96.450 | 99.000 | 99.000 | 62 |
| 2025-04-04 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | 137 |
| 2025-04-03 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 30 |
| 2025-03-31 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 159 |
| 2025-03-27 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 114 |
| 2025-03-26 | 101.60 | 101.60 | 101.10 | 101.10 | 101.10 | 285 |
| 2025-03-25 | 100.40 | 101.50 | 100.20 | 101.50 | 101.50 | 281 |
| 2025-03-20 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 50 |
| 2025-03-19 | 99.250 | 100.50 | 99.250 | 100.50 | 100.50 | 202 |
| 2025-03-18 | 99.250 | 99.250 | 98.950 | 98.950 | 98.950 | 806 |
| 2025-03-17 | 99.450 | 99.450 | 99.450 | 99.450 | 99.450 | 20 |
| 2025-03-14 | 98.550 | 99.400 | 98.550 | 98.550 | 98.550 | 221 |
| 2025-03-13 | 97.950 | 97.950 | 97.750 | 97.950 | 97.950 | 202 |
| 2025-03-12 | 99.850 | 100.00 | 99.434 | 99.434 | 99.434 | 111 |
| 2025-03-11 | 100.68 | 102.20 | 100.10 | 100.10 | 100.10 | 856 |
| 2025-03-10 | 103.00 | 103.00 | 102.10 | 102.10 | 102.10 | 358 |
| 2025-03-07 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 34 |
| 2025-03-06 | 105.13 | 105.13 | 104.70 | 105.13 | 105.13 | 78 |
| 2025-03-05 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 91 |
| 2025-03-04 | 105.45 | 108.00 | 105.00 | 105.66 | 105.66 | 589 |
| 2025-02-28 | 105.00 | 107.00 | 105.00 | 105.41 | 105.41 | 3,937 |
| 2025-02-27 | 108.00 | 108.00 | 104.50 | 108.00 | 108.00 | 397 |
| 2025-02-26 | 111.65 | 111.65 | 108.50 | 111.65 | 111.65 | 209 |
| 2025-02-25 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 137 |
| 2025-02-20 | 119.65 | 120.80 | 118.60 | 118.60 | 118.60 | 63 |
| 2025-02-19 | 120.40 | 120.40 | 119.40 | 119.40 | 119.40 | 2,614 |
| 2025-02-18 | 121.65 | 121.80 | 121.00 | 121.10 | 121.10 | 414 |
| 2025-02-17 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 100 |
| 2025-02-06 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 100 |
| 2025-02-05 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 40 |
| 2025-02-04 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 30 |
| 2025-01-31 | 123.05 | 124.00 | 122.60 | 124.00 | 124.00 | 282 |
| 2025-01-30 | 118.50 | 118.50 | 118.20 | 118.50 | 118.50 | 132 |
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.