Kambi Group plc (0EAW.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:33PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 94.72 | 95.00 | 89.60 | 94.53 | 94.53 | 122 |
| 24 Apr 2024 | 90.82 | 95.10 | 91.00 | 95.00 | 95.00 | 3,760 |
| 23 Apr 2024 | 87.82 | 89.21 | 87.85 | 89.20 | 89.20 | 7,329 |
| 22 Apr 2024 | 87.72 | 88.04 | 87.10 | 88.04 | 88.04 | 1,498 |
| 19 Apr 2024 | 87.35 | 87.55 | 86.96 | 87.40 | 87.40 | 866 |
| 18 Apr 2024 | 87.20 | 88.40 | 88.09 | 88.09 | 88.09 | 119 |
| 17 Apr 2024 | 88.15 | 88.95 | 87.98 | 87.98 | 87.98 | 518 |
| 16 Apr 2024 | 88.30 | 89.16 | 87.65 | 88.85 | 88.85 | 5,693 |
| 15 Apr 2024 | 89.20 | 89.35 | 89.10 | 89.28 | 89.28 | 319 |
| 12 Apr 2024 | 89.88 | 90.80 | 89.05 | 90.10 | 90.10 | 2,120 |
| 11 Apr 2024 | 88.82 | 89.37 | 88.70 | 89.37 | 89.37 | 409 |
| 10 Apr 2024 | 90.82 | 91.15 | 88.54 | 89.99 | 89.99 | 2,836 |
| 09 Apr 2024 | 90.88 | 91.09 | 90.69 | 91.09 | 91.09 | 356 |
| 08 Apr 2024 | 91.10 | 91.81 | 90.75 | 91.80 | 91.80 | 1,643 |
| 05 Apr 2024 | 92.35 | 92.45 | 90.86 | 90.86 | 90.86 | 715 |
| 04 Apr 2024 | 93.68 | 93.56 | 92.60 | 93.56 | 93.56 | 497 |
| 03 Apr 2024 | 92.25 | 93.51 | 90.85 | 91.60 | 91.60 | 4,919 |
| 02 Apr 2024 | 94.35 | 92.44 | 92.40 | 92.40 | 92.40 | 4,483 |
| 28 Mar 2024 | 91.53 | 93.20 | 91.55 | 92.40 | 92.40 | 1,312 |
| 27 Mar 2024 | 93.20 | 93.20 | 91.85 | 93.20 | 93.20 | 913 |
| 26 Mar 2024 | 89.72 | 92.01 | 88.00 | 92.00 | 92.00 | 952 |
| 25 Mar 2024 | 88.68 | 89.16 | 87.05 | 89.16 | 89.16 | 3,564 |
| 22 Mar 2024 | 94.93 | 94.85 | 85.86 | 85.86 | 85.86 | 1,649 |
| 21 Mar 2024 | 98.03 | 96.91 | 96.90 | 96.91 | 96.91 | 1,210 |
| 20 Mar 2024 | 99.38 | 99.90 | 96.36 | 96.88 | 96.88 | 168 |
| 19 Mar 2024 | 99.63 | 99.98 | 99.80 | 99.98 | 99.98 | 670 |
| 18 Mar 2024 | 101.05 | 99.76 | 99.76 | 99.76 | 99.76 | 297 |
| 15 Mar 2024 | 99.85 | 100.20 | 99.50 | 99.59 | 99.59 | 40 |
| 14 Mar 2024 | 100.50 | 100.65 | 99.29 | 100.65 | 100.65 | 1,067 |
| 13 Mar 2024 | 99.55 | 101.01 | 99.50 | 100.59 | 100.59 | 325 |
| 12 Mar 2024 | 99.82 | 100.00 | 98.85 | 100.00 | 100.00 | 803 |
| 11 Mar 2024 | 100.22 | 102.00 | 99.30 | 100.21 | 100.21 | 16,322 |
| 08 Mar 2024 | 101.05 | 102.20 | 101.95 | 102.11 | 102.11 | 23,827 |
| 07 Mar 2024 | 99.72 | 102.11 | 100.00 | 102.11 | 102.11 | 477 |
| 06 Mar 2024 | 101.25 | 101.01 | 100.70 | 101.01 | 101.01 | 412,959 |
| 05 Mar 2024 | 103.53 | 103.90 | 100.71 | 100.72 | 100.72 | 959 |
| 04 Mar 2024 | 106.30 | 107.81 | 104.20 | 107.81 | 107.81 | 1,747 |
| 01 Mar 2024 | 108.20 | 108.80 | 107.80 | 108.50 | 108.50 | 1,158 |
| 29 Feb 2024 | 102.70 | 107.79 | 105.67 | 105.67 | 105.67 | 548 |
| 28 Feb 2024 | 101.63 | 103.41 | 101.30 | 103.41 | 103.41 | 878 |
| 27 Feb 2024 | 100.32 | 102.91 | 100.50 | 102.91 | 102.91 | 375 |
| 26 Feb 2024 | 99.82 | 99.00 | 98.65 | 98.90 | 98.90 | 676 |
| 23 Feb 2024 | 99.07 | 99.10 | 98.70 | 98.96 | 98.96 | 1,190 |
| 22 Feb 2024 | 101.72 | 103.00 | 97.20 | 99.93 | 99.93 | 2,181 |
| 21 Feb 2024 | 102.03 | 106.60 | 100.69 | 100.69 | 100.69 | 3,028 |
| 20 Feb 2024 | 132.20 | 128.30 | 128.01 | 128.20 | 128.20 | 417 |
| 19 Feb 2024 | 131.45 | 135.20 | 132.00 | 133.00 | 133.00 | 1,724 |
| 16 Feb 2024 | 133.15 | 132.79 | 132.79 | 132.79 | 132.79 | 232 |
| 15 Feb 2024 | 136.90 | 133.80 | 132.50 | 132.50 | 132.50 | 836 |
| 14 Feb 2024 | 134.70 | 136.51 | 135.40 | 136.51 | 136.51 | 1,084 |
| 13 Feb 2024 | 133.75 | 135.70 | 135.41 | 135.41 | 135.41 | 178 |
| 12 Feb 2024 | 134.40 | 136.35 | 134.79 | 136.35 | 136.35 | 1,331 |
| 09 Feb 2024 | 137.05 | 137.00 | 135.29 | 135.29 | 135.29 | 346 |
| 08 Feb 2024 | 137.05 | 137.80 | 136.20 | 136.95 | 136.95 | 1,272 |
| 07 Feb 2024 | 137.25 | 136.21 | 135.50 | 136.21 | 136.21 | 297 |
| 06 Feb 2024 | 138.60 | 138.40 | 137.40 | 138.40 | 138.40 | 419 |
| 05 Feb 2024 | 138.50 | 138.81 | 138.67 | 138.80 | 138.80 | 1,018 |
| 02 Feb 2024 | 140.00 | 140.00 | 138.81 | 138.81 | 138.81 | 446 |
| 01 Feb 2024 | 139.65 | 141.00 | 139.50 | 139.50 | 139.50 | 1,058 |
| 31 Jan 2024 | 139.65 | 141.00 | 139.51 | 140.01 | 140.01 | 1,384 |
| 30 Jan 2024 | 139.25 | 141.90 | 138.80 | 139.51 | 139.51 | 1,959 |
| 29 Jan 2024 | 138.50 | 139.81 | 138.10 | 139.11 | 139.11 | 305 |
| 26 Jan 2024 | 140.90 | 140.60 | 140.00 | 140.18 | 140.18 | 1,791 |
| 25 Jan 2024 | 139.85 | 140.10 | 139.97 | 139.97 | 139.97 | 769 |
| 24 Jan 2024 | 140.90 | 141.86 | 141.21 | 141.86 | 141.86 | 291 |
| 23 Jan 2024 | 140.80 | 141.59 | 141.20 | 141.59 | 141.59 | 348 |
| 22 Jan 2024 | 144.40 | 143.31 | 142.90 | 143.31 | 143.31 | 432 |
| 19 Jan 2024 | 148.70 | 148.80 | 146.00 | 148.80 | 148.80 | 281 |
| 18 Jan 2024 | 145.15 | 147.90 | 146.16 | 146.16 | 146.16 | 150 |
| 17 Jan 2024 | 144.60 | 144.99 | 142.99 | 142.99 | 142.99 | 416 |
| 16 Jan 2024 | 146.90 | 147.20 | 145.99 | 147.08 | 147.08 | 176 |
| 15 Jan 2024 | 154.10 | 149.50 | 147.99 | 148.80 | 148.80 | 1,281 |
| 12 Jan 2024 | 153.05 | 154.69 | 152.10 | 154.69 | 154.69 | 283 |
| 11 Jan 2024 | 161.55 | 162.30 | 152.94 | 157.08 | 157.08 | 337 |
| 10 Jan 2024 | 159.55 | 161.36 | 160.00 | 161.36 | 161.36 | 369 |
| 09 Jan 2024 | 159.55 | 160.00 | 159.69 | 159.69 | 159.69 | 1,307 |
| 08 Jan 2024 | 162.90 | 163.50 | 159.63 | 160.00 | 160.00 | 1,215 |
| 05 Jan 2024 | 160.40 | 161.60 | 161.60 | 161.60 | 161.60 | 4 |
| 04 Jan 2024 | 161.65 | 161.59 | 161.00 | 161.00 | 161.00 | 460 |
| 03 Jan 2024 | 168.30 | 168.80 | 161.60 | 164.40 | 164.40 | 371 |
| 02 Jan 2024 | 169.45 | 168.93 | 168.80 | 168.93 | 168.93 | 165 |
| 29 Dec 2023 | 166.50 | 166.50 | 166.00 | 166.00 | 166.00 | 106 |
| 28 Dec 2023 | 167.25 | 168.80 | 165.50 | 168.43 | 168.43 | 1,694 |
| 27 Dec 2023 | 165.75 | 168.00 | 166.20 | 168.00 | 168.00 | 1,402 |
| 22 Dec 2023 | 164.70 | 165.99 | 164.00 | 165.82 | 165.82 | 451 |
| 21 Dec 2023 | 164.50 | 164.60 | 163.40 | 163.99 | 163.99 | 212 |
| 20 Dec 2023 | 164.20 | 166.40 | 164.00 | 164.00 | 164.00 | 1,191 |
| 19 Dec 2023 | 162.30 | 163.60 | 162.95 | 163.60 | 163.60 | 7,142 |
| 18 Dec 2023 | 162.20 | 163.40 | 160.20 | 163.40 | 163.40 | 819 |
| 15 Dec 2023 | 163.85 | 164.22 | 163.67 | 164.22 | 164.22 | 356 |
| 14 Dec 2023 | 162.40 | 163.31 | 163.31 | 163.31 | 163.31 | 389 |
| 13 Dec 2023 | 161.45 | 160.80 | 159.19 | 159.19 | 159.19 | 296 |
| 12 Dec 2023 | 160.30 | 160.00 | 159.81 | 159.81 | 159.81 | 130 |
| 11 Dec 2023 | 163.45 | 163.70 | 162.00 | 162.52 | 162.52 | 929 |
| 08 Dec 2023 | 160.50 | 163.75 | 160.80 | 162.07 | 162.07 | 397 |
| 07 Dec 2023 | 159.35 | 159.80 | 158.12 | 159.40 | 159.40 | 445 |
| 06 Dec 2023 | 159.85 | 161.90 | 160.80 | 160.80 | 160.80 | 754 |
| 05 Dec 2023 | 160.00 | 158.31 | 156.80 | 158.27 | 158.27 | 179 |
| 04 Dec 2023 | 156.00 | 158.22 | 155.71 | 158.22 | 158.22 | 302 |
| 01 Dec 2023 | 153.05 | 155.80 | 152.90 | 155.80 | 155.80 | 750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.