Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 154.10 | 154.10 | 132.16 | 154.10 | 154.10 | 0 |
| 2026-10-20 | 155.10 | 155.10 | 132.16 | 155.10 | 155.10 | 0 |
| 2026-10-19 | 154.50 | 154.50 | 132.16 | 154.50 | 154.50 | 0 |
| 2026-10-16 | 157.60 | 157.60 | 132.16 | 157.60 | 157.60 | 0 |
| 2026-10-15 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 0 |
| 2026-10-14 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 0 |
| 2026-10-13 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0 |
| 2026-10-12 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0 |
| 2026-10-09 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 0 |
| 2026-10-08 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0 |
| 2026-10-07 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2026-10-06 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-10-05 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0 |
| 2026-10-02 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0 |
| 2026-10-01 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 0 |
| 2026-09-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-09-29 | 168.60 | 171.50 | 168.60 | 171.50 | 171.50 | 654 |
| 2026-09-28 | 165.00 | 168.70 | 163.70 | 168.00 | 168.00 | 3,265 |
| 2026-09-25 | 179.50 | 179.50 | 166.50 | 179.50 | 179.50 | 2,709 |
| 2026-09-24 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0 |
| 2026-09-23 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0 |
| 2026-09-22 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0 |
| 2026-09-21 | 179.30 | 179.30 | 178.30 | 179.30 | 179.30 | 6 |
| 2026-09-18 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 0 |
| 2026-09-17 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2026-09-16 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 0 |
| 2026-09-15 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 0 |
| 2026-09-14 | 175.40 | 175.70 | 175.40 | 175.70 | 175.70 | 7 |
| 2026-09-11 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0 |
| 2026-09-10 | 174.10 | 177.40 | 173.60 | 177.40 | 177.40 | 4 |
| 2026-09-09 | 170.70 | 172.60 | 170.70 | 170.70 | 170.70 | 1 |
| 2026-09-08 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0 |
| 2026-09-07 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0 |
| 2026-09-04 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 0 |
| 2026-09-03 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-09-02 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0 |
| 2026-09-01 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0 |
| 2026-08-28 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-08-27 | 171.10 | 172.20 | 171.10 | 171.10 | 171.10 | 15 |
| 2026-08-26 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2026-08-25 | 175.30 | 175.80 | 175.00 | 175.30 | 175.30 | 584 |
| 2026-08-24 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2026-08-21 | 175.30 | 177.40 | 175.30 | 175.30 | 175.30 | 4 |
| 2026-08-20 | 178.30 | 178.30 | 176.00 | 178.30 | 178.30 | 11 |
| 2026-08-19 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0 |
| 2026-08-18 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0 |
| 2026-08-17 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-08-14 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0 |
| 2026-08-13 | 182.10 | 182.10 | 182.00 | 182.10 | 182.10 | 114 |
| 2026-08-12 | 181.80 | 182.70 | 181.80 | 181.80 | 181.80 | 108 |
| 2026-08-11 | 180.60 | 183.01 | 180.60 | 180.60 | 180.60 | 20 |
| 2026-08-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-08-07 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 8 |
| 2026-08-06 | 180.60 | 180.60 | 180.20 | 180.60 | 180.60 | 9 |
| 2026-08-05 | 185.00 | 185.00 | 183.91 | 185.00 | 185.00 | 35 |
| 2026-08-04 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0 |
| 2026-08-03 | 174.50 | 174.50 | 173.20 | 174.50 | 174.50 | 21 |
| 2026-07-31 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 0 |
| 2026-07-30 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | 0 |
| 2026-07-29 | 184.00 | 185.85 | 184.00 | 184.00 | 184.00 | 26 |
Page 1 of 2 · 65 trading daysOlder →
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.