Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 119.50 | 119.50 | 119.40 | 119.40 | 119.40 | 191 |
| 2025-01-21 | 122.30 | 122.30 | 121.60 | 122.30 | 122.30 | 983 |
| 2025-01-20 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 141 |
| 2025-01-15 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | 97 |
| 2025-01-14 | 118.30 | 119.40 | 118.30 | 119.40 | 119.40 | 150 |
| 2025-01-13 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 124 |
| 2025-01-09 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 33 |
| 2025-01-08 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | 161 |
| 2024-12-30 | 101.20 | 102.40 | 101.20 | 102.40 | 102.40 | 558 |
| 2024-12-27 | 99.350 | 99.350 | 99.350 | 99.350 | 99.350 | 158 |
| 2024-12-20 | 98.949 | 98.949 | 98.500 | 98.949 | 98.949 | 377 |
| 2024-12-19 | 99.200 | 99.200 | 99.200 | 99.200 | 99.200 | 10 |
| 2024-12-18 | 99.800 | 99.800 | 99.600 | 99.800 | 99.800 | 184 |
| 2024-12-17 | 98.850 | 98.850 | 98.850 | 98.850 | 98.850 | 10 |
| 2024-12-12 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 50 |
| 2024-12-11 | 103.80 | 103.80 | 102.20 | 103.80 | 103.80 | 67 |
| 2024-12-06 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 42 |
| 2024-12-05 | 102.00 | 102.10 | 102.00 | 102.10 | 102.10 | 342 |
| 2024-12-03 | 102.60 | 102.60 | 102.00 | 102.00 | 102.00 | 340 |
| 2024-12-02 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 23 |
| 2024-11-26 | 105.50 | 105.50 | 105.10 | 105.10 | 105.10 | 322 |
| 2024-11-08 | 114.20 | 114.50 | 108.20 | 108.30 | 108.30 | 2,943 |
| 2024-11-07 | 116.70 | 116.70 | 113.80 | 113.80 | 113.80 | 140 |
| 2024-11-06 | 125.00 | 125.00 | 116.10 | 116.10 | 116.10 | 308 |
| 2024-11-05 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 131 |
| 2024-11-04 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 25 |
| 2024-11-01 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 129 |
| 2024-10-31 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 14 |
| 2024-10-30 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 100 |
| 2024-10-29 | 134.50 | 136.30 | 133.60 | 133.60 | 133.60 | 311 |
| 2024-10-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 10 |
| 2024-10-24 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 32 |
| 2024-10-22 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 128 |
| 2024-10-21 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 100 |
| 2024-10-18 | 134.40 | 134.90 | 134.40 | 134.90 | 134.90 | 258 |
| 2024-10-17 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 126 |
| 2024-10-16 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 50 |
| 2024-10-15 | 134.00 | 134.00 | 133.80 | 133.80 | 133.80 | 156 |
| 2024-10-14 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 132 |
| 2024-10-11 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 264 |
| 2024-10-10 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 20 |
| 2024-10-09 | 130.80 | 132.00 | 130.20 | 130.30 | 130.30 | 316 |
| 2024-10-07 | 131.50 | 131.50 | 130.60 | 130.60 | 130.60 | 199 |
| 2024-10-04 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 264 |
| 2024-10-01 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 131 |
| 2024-09-30 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 128 |
| 2024-09-25 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 95 |
| 2024-09-24 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 132 |
| 2024-09-23 | 129.85 | 131.60 | 129.30 | 129.30 | 129.30 | 282 |
| 2024-09-16 | 129.85 | 130.50 | 126.40 | 126.40 | 126.40 | 221 |
| 2024-09-12 | 128.70 | 128.90 | 128.70 | 128.70 | 128.70 | 243 |
| 2024-09-06 | 120.10 | 120.10 | 119.50 | 120.10 | 120.10 | 50 |
| 2024-08-30 | 115.00 | 117.50 | 115.00 | 116.20 | 116.20 | 144 |
| 2024-08-29 | 115.45 | 115.80 | 114.50 | 114.50 | 114.50 | 294 |
| 2024-08-28 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 146 |
| 2024-08-27 | 120.10 | 120.10 | 118.30 | 118.30 | 118.30 | 209 |
| 2024-08-23 | 117.50 | 118.60 | 117.50 | 117.50 | 117.50 | 247 |
| 2024-08-22 | 118.40 | 119.40 | 118.40 | 118.40 | 118.40 | 6 |
| 2024-08-19 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 3 |
| 2024-08-16 | 117.25 | 118.40 | 117.20 | 118.40 | 118.40 | 294 |
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.