Kambi Group PLC Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 112.90 | 112.90 | 112.10 | 112.70 | 112.70 | 382 |
| 2026-02-04 | 114.70 | 117.80 | 114.70 | 114.70 | 114.70 | 4,579 |
| 2026-02-03 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 0 |
| 2026-02-02 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2026-01-30 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0 |
| 2026-01-29 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0 |
| 2026-01-28 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-01-27 | 119.05 | 119.05 | 118.95 | 119.05 | 119.05 | 1,191 |
| 2026-01-26 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0 |
| 2026-01-23 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0 |
| 2026-01-22 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0 |
| 2026-01-21 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 0 |
| 2026-01-20 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0 |
| 2026-01-19 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0 |
| 2026-01-16 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 0 |
| 2026-01-15 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 0 |
| 2026-01-14 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 0 |
| 2026-01-13 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0 |
| 2026-01-12 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 0 |
| 2026-01-09 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 0 |
| 2026-01-08 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 0 |
| 2026-01-07 | 133.85 | 133.85 | 132.16 | 133.85 | 133.85 | 1,204 |
| 2026-01-06 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0 |
| 2026-01-05 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0 |
| 2026-01-02 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-12-31 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-12-30 | 136.00 | 136.20 | 136.00 | 136.00 | 136.00 | 58 |
| 2025-12-29 | 136.80 | 137.25 | 136.60 | 136.80 | 136.80 | 407 |
| 2025-12-24 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 0 |
| 2025-12-23 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 62 |
| 2025-12-22 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 0 |
| 2025-12-19 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0 |
| 2025-12-18 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 0 |
| 2025-12-17 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 0 |
| 2025-12-16 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 0 |
| 2025-12-15 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 0 |
| 2025-12-12 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0 |
| 2025-12-11 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 0 |
| 2025-12-10 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 0 |
| 2025-12-09 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 0 |
| 2025-12-08 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0 |
| 2025-12-05 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 0 |
| 2025-12-04 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0 |
| 2025-12-03 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0 |
| 2025-12-02 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-12-01 | 134.50 | 136.70 | 134.50 | 134.50 | 134.50 | 456 |
| 2025-11-28 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-11-27 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0 |
| 2025-11-26 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-11-25 | 118.45 | 125.00 | 118.45 | 118.70 | 118.70 | 6,969 |
| 2025-11-24 | 116.80 | 117.70 | 116.80 | 116.80 | 116.80 | 680 |
| 2025-11-21 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 0 |
| 2025-11-20 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0 |
| 2025-11-19 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 0 |
| 2025-11-18 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 0 |
| 2025-11-17 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 0 |
| 2025-11-14 | 123.25 | 123.80 | 122.50 | 123.25 | 123.25 | 854 |
| 2025-11-13 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 0 |
| 2025-11-12 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 0 |
| 2025-11-11 | 121.10 | 123.05 | 121.10 | 123.05 | 123.05 | 52 |
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.