Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 182.20 | 183.98 | 182.20 | 183.70 | 183.70 | 58 |
| 2026-07-27 | 176.60 | 180.03 | 176.60 | 176.60 | 176.60 | 63 |
| 2026-07-24 | 169.60 | 172.40 | 169.60 | 169.60 | 169.60 | 7 |
| 2026-07-23 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 0 |
| 2026-07-22 | 178.90 | 178.90 | 178.04 | 178.90 | 178.90 | 145 |
| 2026-07-21 | 165.60 | 165.60 | 162.60 | 165.60 | 165.60 | 20 |
| 2026-07-20 | 172.40 | 172.40 | 169.96 | 172.40 | 172.40 | 25 |
| 2026-07-17 | 169.00 | 169.00 | 167.80 | 169.00 | 169.00 | 12 |
| 2026-07-16 | 159.70 | 168.00 | 159.70 | 159.70 | 159.70 | 43 |
| 2026-07-15 | 159.30 | 161.00 | 159.30 | 159.30 | 159.30 | 28 |
| 2026-07-14 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0 |
| 2026-07-13 | 161.80 | 161.80 | 159.60 | 161.80 | 161.80 | 13 |
| 2026-07-10 | 161.20 | 162.80 | 161.20 | 161.20 | 161.20 | 16 |
| 2026-07-09 | 159.10 | 162.20 | 159.10 | 159.10 | 159.10 | 28 |
| 2026-07-08 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 0 |
| 2026-07-07 | 162.70 | 162.70 | 158.80 | 162.70 | 162.70 | 18 |
| 2026-07-06 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-03 | 159.20 | 159.20 | 156.60 | 156.60 | 156.60 | 3,321 |
| 2026-07-02 | 159.30 | 159.60 | 159.30 | 159.30 | 159.30 | 3,328 |
| 2026-07-01 | 154.79 | 154.79 | 152.60 | 152.60 | 152.60 | 32 |
| 2026-06-30 | 158.60 | 161.60 | 158.60 | 161.40 | 161.40 | 1,063 |
| 2026-06-29 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0 |
| 2026-06-26 | 155.20 | 155.20 | 152.40 | 152.40 | 152.40 | 18 |
| 2026-06-25 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2026-06-24 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 0 |
| 2026-06-23 | 161.20 | 163.40 | 161.20 | 161.20 | 161.20 | 145 |
| 2026-06-22 | 161.80 | 161.80 | 160.80 | 160.80 | 160.80 | 2,669 |
| 2026-06-19 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0 |
| 2026-06-18 | 160.20 | 161.60 | 159.40 | 160.20 | 160.20 | 80 |
| 2026-06-17 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 0 |
| 2026-06-16 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 0 |
| 2026-06-15 | 166.70 | 166.70 | 165.80 | 166.70 | 166.70 | 25 |
| 2026-06-12 | 170.90 | 170.90 | 167.80 | 170.90 | 170.90 | 25 |
| 2026-06-11 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0 |
| 2026-06-10 | 166.10 | 170.19 | 165.60 | 166.10 | 166.10 | 105 |
| 2026-06-09 | 165.20 | 166.40 | 164.60 | 165.20 | 165.20 | 224 |
| 2026-06-08 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0 |
| 2026-06-05 | 169.40 | 169.40 | 166.60 | 169.40 | 169.40 | 25 |
| 2026-06-04 | 171.70 | 171.70 | 171.20 | 171.70 | 171.70 | 18 |
| 2026-06-03 | 172.20 | 173.20 | 171.00 | 172.20 | 172.20 | 412 |
| 2026-06-02 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | 39 |
| 2026-06-01 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | 38 |
| 2026-05-29 | 173.40 | 174.00 | 173.40 | 173.40 | 173.40 | 86 |
| 2026-05-28 | 168.60 | 168.60 | 167.40 | 168.60 | 168.60 | 40 |
| 2026-05-27 | 171.10 | 171.10 | 166.39 | 171.10 | 171.10 | 45 |
| 2026-05-26 | 171.80 | 172.69 | 171.80 | 172.69 | 172.69 | 96 |
| 2026-05-22 | 154.30 | 154.30 | 151.20 | 154.30 | 154.30 | 31 |
| 2026-05-21 | 155.70 | 155.70 | 153.33 | 155.70 | 155.70 | 135 |
| 2026-05-20 | 155.50 | 157.80 | 155.00 | 155.90 | 155.90 | 587 |
| 2026-05-19 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | 44 |
| 2026-05-18 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 75 |
| 2026-05-15 | 148.60 | 148.80 | 148.60 | 148.60 | 148.60 | 17 |
| 2026-05-14 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0 |
| 2026-05-13 | 149.80 | 150.10 | 149.80 | 150.10 | 150.10 | 73 |
| 2026-05-12 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-05-11 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-05-08 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 10 |
| 2026-05-07 | 149.20 | 155.00 | 149.20 | 149.20 | 149.20 | 27 |
| 2026-05-06 | 150.90 | 151.40 | 150.90 | 150.90 | 150.90 | 1 |
| 2026-05-05 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 40 |
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.