Kambi Group PLC

KAMBI
🏛️ sweden →
113.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 190.10 191.90 187.85 189.75 0.1M
2022-12-29 186.20 190.35 184.30 190.25 0.1M
2022-12-28 186.30 187.60 183.15 186.20 0.1M
2022-12-27 186.15 188.35 185.45 186.30 0.0M
2022-12-23 189.50 189.50 183.75 186.15 0.0M
2022-12-22 184.60 187.00 182.65 183.05 0.1M
2022-12-21 184.40 185.00 181.65 184.60 0.1M
2022-12-20 181.20 183.75 178.05 182.05 0.1M
2022-12-19 187.00 191.40 182.00 182.80 0.1M
2022-12-16 185.40 189.45 181.25 187.00 0.1M
2022-12-15 192.65 192.70 185.10 185.60 0.1M
2022-12-14 192.40 193.75 188.05 192.65 0.1M
2022-12-13 192.75 198.00 191.65 193.85 0.1M
2022-12-12 199.60 199.60 192.35 193.15 0.0M
2022-12-09 195.00 200.30 195.00 199.70 0.1M
2022-12-08 197.00 197.90 192.70 195.00 0.1M
2022-12-07 201.40 201.40 196.40 197.00 0.1M
2022-12-06 197.00 199.45 196.55 198.20 0.1M
2022-12-05 198.00 200.80 196.10 199.00 0.1M
2022-12-02 198.75 200.10 194.80 198.00 0.1M
2022-12-01 194.70 198.90 194.10 198.75 0.2M
2022-11-30 190.00 195.25 190.00 193.45 0.2M
2022-11-29 190.50 191.00 187.05 189.90 0.1M
2022-11-28 190.60 194.00 187.00 190.50 0.1M
2022-11-25 193.70 195.00 189.45 190.60 0.1M
2022-11-24 192.65 196.85 191.80 194.55 0.1M
2022-11-23 190.00 194.00 189.65 192.65 0.1M
2022-11-22 190.00 193.00 186.45 192.00 0.1M
2022-11-21 191.10 191.10 187.15 190.15 0.1M
2022-11-18 190.60 195.00 187.70 191.50 0.1M
2022-11-17 189.80 194.50 185.80 190.55 0.2M
2022-11-16 180.50 194.60 179.10 187.60 0.2M
2022-11-15 180.00 183.45 178.85 180.50 0.1M
2022-11-14 182.60 182.60 178.15 180.90 0.1M
2022-11-11 183.85 184.60 179.95 182.60 0.1M
2022-11-10 180.50 184.60 175.00 184.25 0.1M
2022-11-09 188.00 188.00 180.75 182.25 0.0M
2022-11-08 186.75 189.00 183.35 188.00 0.1M
2022-11-07 182.20 187.90 180.95 186.75 0.1M
2022-11-04 185.80 185.80 181.30 184.00 0.0M
2022-11-03 183.00 184.50 180.50 181.20 0.1M
2022-11-02 179.00 189.15 178.00 185.85 0.2M
2022-11-01 174.90 185.95 172.20 179.00 0.2M
2022-10-31 164.95 175.00 161.05 174.60 0.1M
2022-10-28 167.75 173.15 165.35 166.00 0.1M
2022-10-27 165.10 168.55 160.55 167.75 0.2M
2022-10-26 162.55 162.55 146.10 160.50 0.7M
2022-10-25 164.00 174.90 163.40 174.65 0.2M
2022-10-24 159.60 167.50 158.80 163.80 0.1M
2022-10-21 159.00 164.30 156.00 159.05 0.2M
2022-10-20 152.05 154.90 148.90 154.10 0.1M
2022-10-19 157.00 159.20 150.50 152.05 0.1M
2022-10-18 162.95 165.95 157.00 157.00 0.1M
2022-10-17 162.00 163.60 159.00 162.55 0.0M
2022-10-14 167.95 171.00 161.15 162.00 0.1M
2022-10-13 161.50 168.95 159.50 166.70 0.1M
2022-10-12 156.90 165.25 156.90 161.50 0.1M
2022-10-11 160.30 164.90 160.05 163.00 0.1M
2022-10-10 166.15 168.35 163.10 163.55 0.1M
2022-10-07 169.95 173.75 169.35 170.60 0.2M
2022-10-06 170.00 173.50 166.15 173.50 0.2M
2022-10-05 164.15 168.50 164.15 167.00 0.1M
2022-10-04 163.00 167.95 160.05 167.00 0.1M
2022-10-03 158.30 160.85 152.80 158.85 0.1M
2022-09-30 162.00 162.00 151.10 158.35 0.1M
2022-09-29 164.45 164.90 155.45 157.55 0.1M
2022-09-28 161.65 162.00 157.70 160.70 0.1M
2022-09-27 154.90 163.65 154.90 161.65 0.1M
2022-09-26 152.00 157.00 150.05 155.05 0.1M
2022-09-23 151.15 153.75 149.20 152.45 0.1M
2022-09-22 158.00 159.55 151.25 153.85 0.1M
2022-09-21 160.00 163.20 156.70 161.50 0.1M
2022-09-20 162.00 163.80 157.75 159.10 0.1M
2022-09-19 165.00 165.00 156.65 162.00 0.1M
2022-09-16 167.35 167.35 163.45 165.00 0.1M
2022-09-15 162.60 169.50 161.45 168.60 0.1M
2022-09-14 165.00 170.85 161.65 162.65 0.1M
2022-09-13 166.85 168.60 164.00 165.05 0.1M
2022-09-12 168.55 168.60 165.30 166.85 0.1M
2022-09-09 166.00 168.55 164.65 168.55 0.1M
2022-09-08 176.80 176.80 164.00 164.60 0.3M
2022-09-07 170.00 177.90 170.00 177.60 0.1M
2022-09-06 168.55 176.05 168.55 173.00 0.1M
2022-09-05 167.50 171.85 166.05 170.45 0.1M
2022-09-02 176.00 178.25 169.80 172.00 0.1M
2022-09-01 177.60 178.80 170.05 176.65 0.2M
2022-08-31 173.00 178.80 172.25 177.60 0.1M
2022-08-30 170.00 175.60 170.00 173.15 0.1M
2022-08-29 170.50 173.65 166.90 170.00 0.1M
2022-08-26 178.65 179.25 173.40 174.35 0.1M
2022-08-25 179.00 180.85 177.05 178.75 0.1M
2022-08-24 175.50 179.00 172.30 178.80 0.1M
2022-08-23 173.00 177.50 169.80 175.60 0.1M
2022-08-22 176.90 176.90 170.00 170.65 0.1M
2022-08-19 180.50 180.50 174.30 177.20 0.1M
2022-08-18 183.20 187.05 180.45 180.95 0.1M
2022-08-17 187.00 187.00 183.00 186.70 0.1M
2022-08-16 184.25 190.90 180.95 187.35 0.1M
2022-08-15 181.00 188.45 181.00 184.25 0.1M
2022-08-12 178.50 181.60 175.20 181.30 0.1M
2022-08-11 175.70 182.00 173.45 179.15 0.1M
2022-08-10 168.55 177.95 165.45 175.65 0.2M
2022-08-09 167.85 170.90 162.50 165.80 0.2M
2022-08-08 172.05 173.40 167.05 167.85 0.1M
2022-08-05 176.50 178.45 171.40 172.00 0.1M
2022-08-04 178.50 180.80 176.05 176.50 0.1M
2022-08-03 176.40 182.75 176.40 178.50 0.1M
2022-08-02 176.95 177.15 172.30 176.40 0.1M
2022-08-01 181.70 181.70 174.55 176.95 0.3M
2022-07-29 180.15 185.00 180.15 182.75 0.1M
2022-07-28 176.20 182.00 175.50 179.90 0.1M
2022-07-27 168.00 189.00 166.20 176.05 0.2M
2022-07-26 189.45 189.60 180.00 181.15 0.1M
2022-07-25 189.95 191.95 187.60 189.45 0.1M
2022-07-22 188.95 195.70 185.40 191.65 0.1M
2022-07-21 187.10 189.75 180.05 188.00 0.1M
2022-07-20 183.45 187.55 183.05 185.90 0.1M
2022-07-19 180.90 185.80 178.25 184.50 0.1M
2022-07-18 180.80 183.80 178.95 180.90 0.1M
2022-07-15 173.25 181.05 170.45 180.80 0.1M
2022-07-14 175.15 184.10 173.70 174.75 0.1M
2022-07-13 172.00 175.45 169.40 174.95 0.2M
2022-07-12 171.00 173.95 165.15 173.85 0.1M
2022-07-11 175.10 176.45 169.40 171.95 0.1M
2022-07-08 175.05 176.75 171.45 176.50 0.1M
2022-07-07 171.45 175.25 169.65 175.05 0.1M
2022-07-06 166.00 173.80 164.10 171.45 0.2M
2022-07-05 166.65 172.70 164.00 164.75 0.2M
2022-07-04 168.05 170.75 166.20 166.65 0.1M
2022-07-01 167.40 170.55 164.00 168.05 0.1M
2022-06-30 171.15 172.10 165.80 167.40 0.1M
2022-06-29 177.00 181.45 172.00 172.00 0.1M
2022-06-28 184.60 184.60 176.55 177.00 0.2M
2022-06-27 203.90 207.10 174.60 180.40 0.5M
2022-06-23 196.20 201.10 194.45 201.00 0.1M
2022-06-22 196.20 202.50 192.30 196.90 0.1M
2022-06-21 208.00 209.10 201.70 201.90 0.0M
2022-06-20 206.00 208.90 202.60 208.00 0.0M
2022-06-17 200.60 207.50 199.05 206.30 0.1M
2022-06-16 209.30 209.40 197.40 200.60 0.2M
2022-06-15 201.50 210.70 200.00 209.30 0.1M
2022-06-14 199.20 204.90 198.25 201.50 0.1M
2022-06-13 211.40 212.40 201.70 204.20 0.1M
2022-06-10 211.40 220.90 211.10 214.00 0.1M
2022-06-09 216.40 220.00 212.70 212.70 0.1M
2022-06-08 211.00 219.00 211.00 217.90 0.2M
2022-06-07 219.00 219.50 209.80 210.30 0.1M
2022-06-03 223.70 224.50 217.00 218.50 0.1M
2022-06-02 218.10 221.30 216.40 220.40 0.1M
2022-06-01 225.80 231.80 216.10 218.10 0.3M
2022-05-31 220.80 228.40 219.40 222.50 0.2M
2022-05-30 215.40 223.60 208.30 220.60 0.2M
2022-05-27 204.00 218.20 203.00 215.80 0.2M
2022-05-25 188.75 209.00 188.75 201.20 0.3M
2022-05-24 184.75 197.75 181.85 188.75 0.2M
2022-05-23 180.00 190.00 180.00 186.50 0.1M
2022-05-20 175.05 183.45 175.05 179.45 0.1M
2022-05-19 171.90 177.55 169.80 177.40 0.1M
2022-05-18 175.00 176.00 171.20 174.00 0.1M
2022-05-17 174.00 179.35 173.90 176.10 0.1M
2022-05-16 174.00 177.05 171.45 174.90 0.1M
2022-05-13 168.80 176.50 168.80 176.50 0.1M
2022-05-12 161.95 168.85 160.75 168.00 0.1M
2022-05-11 159.00 167.95 158.55 167.00 0.2M
2022-05-10 157.05 162.80 157.05 158.70 0.1M
2022-05-09 167.00 167.00 154.90 156.50 0.2M
2022-05-06 166.00 168.75 162.20 167.05 0.2M
2022-05-05 169.00 169.15 163.50 166.00 0.2M
2022-05-04 167.05 168.95 160.00 165.60 0.1M
2022-05-03 165.45 170.95 164.35 167.05 0.2M
2022-05-02 160.55 165.40 151.00 163.10 0.2M
2022-04-29 154.20 164.00 153.30 157.60 0.2M
2022-04-28 159.00 159.00 151.80 154.45 0.4M
2022-04-27 158.90 169.45 149.10 158.00 0.6M
2022-04-26 167.45 168.05 161.25 162.35 0.3M
2022-04-25 166.10 168.70 160.65 167.45 0.2M
2022-04-22 169.00 175.15 165.45 166.10 0.3M
2022-04-21 173.00 180.55 169.20 170.00 0.3M
2022-04-20 183.40 185.00 171.85 172.95 0.4M
2022-04-19 194.55 195.50 181.75 183.40 0.4M
2022-04-14 192.00 201.00 192.00 199.35 0.2M
2022-04-13 202.50 203.10 189.30 194.70 0.5M
2022-04-12 203.00 210.70 199.05 203.50 0.1M
2022-04-11 205.50 210.90 202.30 203.00 0.1M
2022-04-08 213.00 213.90 199.15 205.50 0.4M
2022-04-07 221.00 221.00 210.70 212.00 0.2M
2022-04-06 222.00 223.60 215.40 216.00 0.1M
2022-04-05 227.00 234.00 222.00 223.20 0.1M
2022-04-04 218.00 228.30 217.60 227.10 0.1M
2022-04-01 216.80 221.00 213.90 220.40 0.1M
2022-03-31 220.00 222.80 216.80 217.80 0.1M
2022-03-30 223.20 223.60 215.80 220.00 0.1M
2022-03-29 210.80 223.20 210.80 223.20 0.1M
2022-03-28 211.20 217.20 210.40 213.40 0.1M
2022-03-25 210.00 215.40 208.00 211.20 0.1M
2022-03-24 213.40 214.00 207.80 209.60 0.2M
2022-03-23 218.60 220.00 213.60 216.00 0.1M
2022-03-22 225.00 225.40 216.60 218.60 0.1M
2022-03-21 228.20 228.20 222.80 225.60 0.1M
2022-03-18 219.80 229.80 218.80 229.20 0.1M
2022-03-17 223.00 227.60 217.40 222.40 0.1M
2022-03-16 211.00 222.80 211.00 222.00 0.2M
2022-03-15 209.80 212.20 205.00 207.40 0.1M
2022-03-14 212.00 219.00 209.60 215.00 0.1M
2022-03-11 210.00 216.60 207.60 209.80 0.1M
2022-03-10 211.40 214.40 206.20 209.00 0.1M
2022-03-09 202.00 211.00 200.00 211.00 0.2M
2022-03-08 201.80 210.00 198.30 200.00 0.1M
2022-03-07 195.60 210.40 188.00 201.80 0.3M
2022-03-04 204.80 206.20 197.10 200.80 0.2M
2022-03-03 212.40 215.60 205.00 206.00 0.2M
2022-03-02 211.00 217.20 208.60 212.80 0.2M
2022-03-01 222.00 223.40 213.20 213.60 0.2M
2022-02-28 210.40 224.20 210.20 223.40 0.3M
2022-02-25 207.80 219.20 206.20 215.60 0.2M
2022-02-24 193.70 211.40 193.70 208.60 0.4M
2022-02-23 217.80 221.60 209.00 213.40 0.2M
2022-02-22 214.40 229.80 209.40 217.60 0.4M
2022-02-21 211.60 222.20 205.00 217.60 0.4M
2022-02-18 224.60 226.60 208.20 211.20 0.6M
2022-02-17 250.00 252.40 225.00 225.20 0.6M
2022-02-16 249.80 251.80 243.80 250.00 0.1M
2022-02-15 254.00 263.00 243.20 250.00 0.2M
2022-02-14 260.00 264.00 248.80 256.20 0.3M
2022-02-11 248.00 272.00 246.00 269.00 0.6M
2022-02-10 244.40 260.80 234.00 259.20 0.4M
2022-02-09 195.90 245.00 180.00 245.00 2.5M
2022-02-08 220.40 222.20 215.60 217.20 0.1M
2022-02-07 219.00 224.60 218.40 220.00 0.1M
2022-02-04 225.00 226.60 219.20 219.20 0.1M
2022-02-03 230.00 232.80 224.00 224.00 0.1M
2022-02-02 240.00 240.00 231.60 232.80 0.1M
2022-02-01 240.00 241.60 234.40 238.00 0.1M
2022-01-31 229.40 239.80 227.00 238.80 0.1M
2022-01-28 225.20 227.40 222.40 225.80 0.1M
2022-01-27 222.20 230.00 220.20 225.20 0.1M
2022-01-26 220.20 231.00 220.20 226.60 0.1M
2022-01-25 228.20 232.60 217.60 219.40 0.2M
2022-01-24 224.60 230.00 217.00 226.00 0.2M
2022-01-21 231.00 232.60 221.60 227.20 0.3M
2022-01-20 234.00 241.60 232.00 236.80 0.1M
2022-01-19 230.00 237.20 227.40 233.80 0.1M
2022-01-18 237.00 237.00 224.00 234.00 0.2M
2022-01-17 229.40 237.60 229.20 235.60 0.1M
2022-01-14 239.40 241.80 227.60 229.40 0.2M
2022-01-13 235.80 240.40 234.40 239.60 0.1M
2022-01-12 245.00 245.00 233.60 235.80 0.1M
2022-01-11 241.00 248.40 240.40 242.20 0.1M
2022-01-10 240.00 242.00 233.20 240.00 0.1M
2022-01-07 241.40 245.80 234.20 237.20 0.2M
2022-01-05 246.40 248.60 240.20 240.20 0.1M
2022-01-04 257.60 257.60 244.60 246.40 0.2M
2022-01-03 260.00 260.80 250.80 257.60 0.1M