Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 117.25 | 118.40 | 117.20 | 118.40 | 118.40 | 294 |
| 2024-08-15 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 125 |
| 2024-08-14 | 116.00 | 116.10 | 116.00 | 116.00 | 116.00 | 300 |
| 2024-08-13 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 100 |
| 2024-08-12 | 118.30 | 118.90 | 116.60 | 116.60 | 116.60 | 230 |
| 2024-08-09 | 120.00 | 120.00 | 118.80 | 118.80 | 118.80 | 432 |
| 2024-08-07 | 119.60 | 120.00 | 119.60 | 120.00 | 120.00 | 180 |
| 2024-08-06 | 116.50 | 117.00 | 114.00 | 114.00 | 114.00 | 459 |
| 2024-08-05 | 113.05 | 114.20 | 111.30 | 111.30 | 111.30 | 570 |
| 2024-08-02 | 120.00 | 120.10 | 120.00 | 120.10 | 120.10 | 286 |
| 2024-08-01 | 124.80 | 124.80 | 124.10 | 124.10 | 124.10 | 309 |
| 2024-07-31 | 127.75 | 128.50 | 126.80 | 128.50 | 128.50 | 475 |
| 2024-07-30 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 669 |
| 2024-07-29 | 122.20 | 122.20 | 120.90 | 120.90 | 120.90 | 2,209 |
| 2024-07-26 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 87 |
| 2024-07-25 | 117.00 | 119.40 | 117.00 | 117.30 | 117.30 | 634 |
| 2024-07-24 | 118.70 | 118.80 | 113.90 | 118.80 | 118.80 | 694 |
| 2024-07-23 | 105.75 | 106.10 | 103.70 | 103.70 | 103.70 | 940 |
| 2024-07-19 | 106.00 | 106.00 | 104.30 | 105.50 | 105.50 | 372 |
| 2024-07-18 | 107.90 | 108.20 | 107.90 | 108.20 | 108.20 | 318 |
| 2024-07-12 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 156 |
| 2024-07-10 | 110.30 | 110.70 | 110.30 | 110.30 | 110.30 | 156 |
| 2024-07-09 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 501 |
| 2024-07-08 | 101.90 | 101.90 | 101.00 | 101.40 | 101.40 | 355 |
| 2024-07-05 | 101.70 | 102.10 | 101.70 | 102.10 | 102.10 | 342 |
| 2024-07-04 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | 672 |
| 2024-07-03 | 105.65 | 106.00 | 105.60 | 105.60 | 105.60 | 269 |
| 2024-07-02 | 104.80 | 104.90 | 104.80 | 104.90 | 104.90 | 210 |
| 2024-06-28 | 102.40 | 104.80 | 102.40 | 104.80 | 104.80 | 278 |
| 2024-06-26 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 89 |
| 2024-06-25 | 94.450 | 94.750 | 91.400 | 91.950 | 91.950 | 323 |
| 2024-06-24 | 99.650 | 99.650 | 92.950 | 94.750 | 94.750 | 1,185 |
| 2024-06-20 | 104.00 | 104.00 | 102.10 | 102.10 | 102.10 | 268 |
| 2024-06-17 | 99.750 | 99.750 | 99.750 | 99.750 | 99.750 | 171 |
| 2024-06-11 | 98.250 | 98.250 | 98.250 | 98.250 | 98.250 | 185 |
| 2024-06-07 | 101.00 | 101.00 | 97.950 | 97.950 | 97.950 | 550 |
| 2024-06-05 | 101.10 | 101.10 | 101.00 | 101.10 | 101.10 | 282 |
| 2024-06-04 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 165 |
| 2024-06-03 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 100 |
| 2024-05-31 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 170 |
| 2024-05-30 | 99.800 | 101.90 | 99.800 | 101.90 | 101.90 | 838 |
| 2024-05-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 150 |
| 2024-05-24 | 97.000 | 97.300 | 97.000 | 97.300 | 97.300 | 360 |
| 2024-05-22 | 96.100 | 96.450 | 96.100 | 96.450 | 96.450 | 412 |
| 2024-05-21 | 99.100 | 99.100 | 96.200 | 96.200 | 96.200 | 854 |
| 2024-05-20 | 100.00 | 100.00 | 99.700 | 99.750 | 99.750 | 264 |
| 2024-05-17 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 173 |
| 2024-05-15 | 105.90 | 105.90 | 105.20 | 105.40 | 105.40 | 725 |
| 2024-05-13 | 105.25 | 105.60 | 103.20 | 105.60 | 105.60 | 273 |
| 2024-05-10 | 103.50 | 105.30 | 103.50 | 105.30 | 105.30 | 2,173 |
| 2024-05-08 | 102.14 | 102.14 | 101.50 | 102.14 | 102.14 | 16,372 |
| 2024-04-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 412,298 |
| 2024-04-29 | 96.425 | 96.650 | 95.400 | 95.400 | 95.400 | 273 |
| 2024-04-26 | 92.875 | 96.006 | 91.050 | 96.000 | 96.000 | 573 |
| 2024-04-25 | 94.725 | 95.000 | 89.600 | 94.535 | 94.535 | 122 |
| 2024-04-24 | 91.000 | 95.100 | 91.000 | 95.000 | 95.000 | 3,760 |
| 2024-04-23 | 87.850 | 89.206 | 87.850 | 89.200 | 89.200 | 7,329 |
| 2024-04-22 | 87.725 | 88.045 | 87.100 | 88.045 | 88.045 | 1,498 |
| 2024-04-19 | 87.350 | 87.550 | 86.956 | 87.400 | 87.400 | 866 |
| 2024-04-18 | 88.093 | 88.400 | 88.093 | 88.093 | 88.093 | 119 |
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.