0EAW.L - Kambi Group plc
LSE - LSE Delayed price. Currency in SEK
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 224.00 | 223.40 | 221.00 | 222.00 | 222.00 | 10,714 |
| 25 May 2023 | 223.30 | 221.55 | 220.00 | 221.30 | 221.30 | 382 |
| 24 May 2023 | 224.00 | 222.05 | 221.00 | 221.40 | 221.40 | 231 |
| 23 May 2023 | 224.20 | 226.57 | 226.08 | 226.08 | 226.08 | 169 |
| 22 May 2023 | 226.10 | 227.00 | 224.32 | 224.32 | 224.32 | 229 |
| 19 May 2023 | 212.80 | 224.00 | 213.62 | 213.62 | 213.62 | 303 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 217.40 | 218.80 | 213.60 | 216.69 | 216.69 | 1,273 |
| 16 May 2023 | 216.40 | 218.12 | 217.40 | 218.12 | 218.12 | 325 |
| 15 May 2023 | 209.35 | 215.20 | 213.60 | 215.20 | 215.20 | 457 |
| 12 May 2023 | 212.00 | 213.20 | 209.20 | 209.20 | 209.20 | 247 |
| 11 May 2023 | 210.50 | 213.21 | 212.00 | 213.02 | 213.02 | 280 |
| 10 May 2023 | 204.85 | 207.99 | 206.08 | 206.82 | 206.82 | 353 |
| 09 May 2023 | 202.90 | 204.01 | 201.39 | 201.47 | 201.47 | 260 |
| 05 May 2023 | 197.75 | 201.83 | 199.21 | 197.75 | 197.75 | 240 |
| 04 May 2023 | 195.05 | 198.88 | 198.37 | 198.37 | 198.37 | 35 |
| 03 May 2023 | 194.55 | 198.40 | 188.80 | 196.72 | 196.72 | 6,906 |
| 02 May 2023 | 187.05 | 184.41 | 182.29 | 184.41 | 184.41 | 5,497 |
| 28 Apr 2023 | 171.75 | 172.00 | 169.80 | 171.54 | 171.54 | 22,590 |
| 27 Apr 2023 | 164.50 | 172.09 | 166.90 | 171.60 | 171.60 | 697 |
| 26 Apr 2023 | 166.60 | 169.80 | 161.00 | 161.02 | 161.02 | 771 |
| 25 Apr 2023 | 181.05 | 184.91 | 182.30 | 183.69 | 183.69 | 125 |
| 24 Apr 2023 | 181.55 | 182.30 | 181.00 | 181.59 | 181.59 | 247 |
| 21 Apr 2023 | 185.15 | 183.16 | 181.81 | 183.16 | 183.16 | 60 |
| 20 Apr 2023 | 184.30 | 185.15 | 184.62 | 184.62 | 184.62 | 54 |
| 19 Apr 2023 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
| 18 Apr 2023 | 183.85 | 182.60 | 182.60 | 182.60 | 182.60 | 194,156 |
| 17 Apr 2023 | 182.50 | 183.81 | 183.43 | 183.43 | 183.43 | 52 |
| 14 Apr 2023 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 13 Apr 2023 | 182.00 | 183.86 | 183.86 | 183.86 | 183.86 | 116 |
| 12 Apr 2023 | 180.60 | 182.00 | 181.56 | 181.56 | 181.56 | 272 |
| 11 Apr 2023 | 180.20 | 180.65 | 180.65 | 180.65 | 180.65 | 22 |
| 06 Apr 2023 | 179.55 | 182.93 | 182.93 | 182.93 | 182.93 | 299 |
| 05 Apr 2023 | 174.40 | 177.20 | 177.20 | 177.20 | 177.20 | 149 |
| 04 Apr 2023 | 174.50 | 175.29 | 172.11 | 174.72 | 174.72 | 1,445 |
| 03 Apr 2023 | 180.10 | 180.62 | 175.11 | 180.62 | 180.62 | 7 |
| 31 Mar 2023 | 186.77 | 185.70 | 185.35 | 185.35 | 185.35 | 1,077 |
| 30 Mar 2023 | 186.52 | 184.62 | 184.62 | 184.62 | 184.62 | 115 |
| 29 Mar 2023 | 187.63 | 186.60 | 184.53 | 184.53 | 184.53 | 1,379 |
| 28 Mar 2023 | 194.10 | 197.00 | 194.40 | 194.40 | 194.40 | 712 |
| 27 Mar 2023 | 203.27 | 200.02 | 199.85 | 200.02 | 200.02 | 618 |
| 24 Mar 2023 | 205.25 | 206.50 | 202.10 | 206.50 | 206.50 | 3,817 |
| 23 Mar 2023 | 207.25 | 207.00 | 206.48 | 206.48 | 206.48 | 702 |
| 22 Mar 2023 | 208.43 | 209.00 | 209.00 | 209.00 | 209.00 | 273 |
| 21 Mar 2023 | 209.15 | 208.62 | 206.00 | 208.62 | 208.62 | 562 |
| 20 Mar 2023 | 202.10 | 206.46 | 204.20 | 206.46 | 206.46 | 202 |
| 17 Mar 2023 | 211.75 | 206.80 | 206.28 | 206.80 | 206.80 | 146 |
| 16 Mar 2023 | 207.63 | 210.70 | 204.70 | 209.50 | 209.50 | 1,041 |
| 15 Mar 2023 | 210.20 | 213.00 | 205.10 | 205.10 | 205.10 | 139 |
| 14 Mar 2023 | 209.55 | 207.70 | 207.70 | 207.70 | 207.70 | 89 |
| 13 Mar 2023 | 218.00 | 221.10 | 221.10 | 221.10 | 221.10 | 1,336 |
| 10 Mar 2023 | 216.10 | 218.00 | 218.00 | 218.00 | 218.00 | 1,396 |
| 09 Mar 2023 | 217.65 | 219.71 | 217.00 | 219.71 | 219.71 | 1,273 |
| 08 Mar 2023 | 214.50 | 215.00 | 215.00 | 215.00 | 215.00 | 1,174 |
| 07 Mar 2023 | 214.80 | 214.70 | 214.70 | 214.70 | 214.70 | 1,315 |
| 06 Mar 2023 | 212.30 | 215.42 | 211.00 | 211.00 | 211.00 | 106 |
| 03 Mar 2023 | 210.90 | 213.39 | 210.00 | 211.12 | 211.12 | 240,463 |
| 02 Mar 2023 | 201.45 | 203.30 | 203.30 | 203.30 | 203.30 | 898 |
| 01 Mar 2023 | 201.75 | 203.34 | 203.10 | 203.34 | 203.34 | 1,400 |
| 28 Feb 2023 | 193.55 | 201.31 | 196.80 | 196.80 | 196.80 | 3,231 |
| 27 Feb 2023 | 190.98 | 194.19 | 190.96 | 194.19 | 194.19 | 189 |
| 24 Feb 2023 | 190.15 | 194.60 | 192.99 | 192.99 | 192.99 | 44 |
| 23 Feb 2023 | 196.40 | 200.10 | 188.78 | 188.78 | 188.78 | 1,101 |
| 22 Feb 2023 | 206.68 | 211.33 | 199.00 | 199.15 | 199.15 | 2,223 |
| 21 Feb 2023 | 200.00 | 194.18 | 193.30 | 193.30 | 193.30 | 25,309 |
| 20 Feb 2023 | 203.27 | 203.84 | 203.84 | 203.84 | 203.84 | 3,241 |
| 17 Feb 2023 | 199.52 | 200.86 | 199.30 | 200.86 | 200.86 | 465,857 |
| 16 Feb 2023 | 198.32 | 199.09 | 195.55 | 198.08 | 198.08 | 4,976 |
| 15 Feb 2023 | 200.57 | 197.79 | 197.79 | 197.79 | 197.79 | 5 |
| 14 Feb 2023 | 200.50 | 200.20 | 200.20 | 200.20 | 200.20 | 2,007 |
| 13 Feb 2023 | 193.18 | 197.00 | 197.00 | 197.00 | 197.00 | 1,024 |
| 10 Feb 2023 | 196.60 | 191.32 | 191.32 | 191.32 | 191.32 | 18 |
| 09 Feb 2023 | 205.75 | 205.70 | 198.37 | 198.37 | 198.37 | 2,664 |
| 08 Feb 2023 | 208.10 | 206.59 | 205.80 | 206.59 | 206.59 | 1,997 |
| 07 Feb 2023 | 204.30 | 205.42 | 204.80 | 205.42 | 205.42 | 1,882 |
| 06 Feb 2023 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | - |
| 03 Feb 2023 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| 02 Feb 2023 | 191.73 | 198.52 | 190.35 | 197.17 | 197.17 | 1,411 |
| 01 Feb 2023 | 189.68 | 188.40 | 188.40 | 188.40 | 188.40 | 27 |
| 31 Jan 2023 | 190.45 | 191.20 | 191.20 | 191.20 | 191.20 | 1,405 |
| 30 Jan 2023 | 190.90 | 192.60 | 191.27 | 191.27 | 191.27 | 5,779 |
| 27 Jan 2023 | 189.45 | 190.25 | 190.25 | 190.25 | 190.25 | 2,129 |
| 26 Jan 2023 | 192.57 | 193.77 | 190.28 | 190.28 | 190.28 | 116 |
| 25 Jan 2023 | 190.00 | 189.42 | 187.35 | 189.42 | 189.42 | 1,291 |
| 24 Jan 2023 | 190.30 | 187.54 | 187.54 | 187.54 | 187.54 | 165 |
| 23 Jan 2023 | 189.15 | 191.74 | 191.74 | 191.74 | 191.74 | 185 |
| 20 Jan 2023 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
| 19 Jan 2023 | 183.25 | 184.50 | 175.20 | 184.50 | 184.50 | 9,761 |
| 18 Jan 2023 | 168.30 | 169.31 | 163.25 | 167.34 | 167.34 | 1,606 |
| 17 Jan 2023 | 166.40 | 168.50 | 167.63 | 168.50 | 168.50 | 6,301 |
| 16 Jan 2023 | 174.63 | 173.40 | 168.59 | 168.59 | 168.59 | 533 |
| 13 Jan 2023 | 166.63 | 176.95 | 165.80 | 175.88 | 175.88 | 1,508 |
| 12 Jan 2023 | 172.45 | 175.05 | 171.95 | 172.72 | 172.72 | 311 |
| 11 Jan 2023 | 175.82 | 175.06 | 175.06 | 175.06 | 175.06 | 327 |
| 10 Jan 2023 | 172.00 | 175.75 | 171.55 | 172.21 | 172.21 | 6,518 |
| 09 Jan 2023 | 174.52 | 173.22 | 173.22 | 173.22 | 173.22 | 1,449 |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | 174.57 | 174.02 | 171.38 | 174.02 | 174.02 | 1,443 |
| 04 Jan 2023 | 192.60 | 194.67 | 193.71 | 194.67 | 194.67 | 283 |
| 03 Jan 2023 | 196.13 | 192.85 | 192.85 | 192.85 | 192.85 | 8,863 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.