Kambi Group PLC Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	116.50	116.50	116.20	116.50	116.50	54
2025-11-07	114.80	114.80	113.90	114.80	114.80	5,548
2025-11-06	116.30	116.30	115.45	116.30	116.30	276
2025-11-05	114.60	114.60	114.60	114.60	114.60	0
2025-11-04	109.85	110.50	108.00	109.85	109.85	793
2025-11-03	113.05	113.05	113.05	113.05	113.05	0
2025-10-31	111.15	111.15	111.15	111.15	111.15	0
2025-10-30	110.60	110.60	110.50	110.60	110.60	418
2025-10-29	109.65	109.65	109.65	109.65	109.65	0
2025-10-28	115.25	115.25	115.25	115.25	115.25	0
2025-10-27	118.20	118.20	118.20	118.20	118.20	0
2025-10-24	113.65	113.65	113.65	113.65	113.65	0
2025-10-23	111.55	111.55	111.55	111.55	111.55	0
2025-10-22	111.05	111.05	111.05	111.05	111.05	0
2025-10-21	111.85	111.85	111.85	111.85	111.85	0
2025-10-20	113.25	113.25	113.25	113.25	113.25	0
2025-10-17	109.85	109.85	109.85	109.85	109.85	0
2025-10-16	112.40	112.40	112.40	112.40	112.40	0
2025-10-15	112.60	112.60	112.60	112.60	112.60	0
2025-10-14	111.65	111.65	111.65	111.65	111.65	0
2025-10-13	111.35	111.35	111.35	111.35	111.35	0
2025-10-10	115.25	121.10	113.05	113.05	113.05	0
2025-10-09	115.25	115.25	115.25	115.25	115.25	0
2025-10-08	111.05	111.70	111.05	111.20	111.20	1,047
2025-10-07	112.00	112.00	112.00	112.00	112.00	0
2025-10-06	113.50	113.50	113.50	113.50	113.50	84
2025-10-03	114.30	114.30	114.30	114.30	114.30	0
2025-10-02	115.45	115.45	115.45	115.45	115.45	0
2025-10-01	117.05	117.90	114.40	117.05	117.05	182
2025-09-30	119.55	119.55	119.55	119.55	119.55	0
2025-09-29	120.10	120.10	120.10	120.10	120.10	0
2025-09-26	118.10	118.10	118.10	118.10	118.10	0
2025-09-25	118.30	118.30	118.30	118.30	118.30	0
2025-09-24	120.00	120.00	120.00	120.00	120.00	0
2025-09-23	120.60	120.60	120.60	120.60	120.60	0
2025-09-22	121.85	121.85	121.85	121.85	121.85	0
2025-09-19	122.00	122.00	121.10	122.00	122.00	624
2025-09-18	120.50	120.90	120.50	120.50	120.50	82
2025-09-17	119.35	119.35	119.10	119.35	119.35	75
2025-09-16	120.60	120.60	120.60	120.60	120.60	0
2025-09-15	120.40	120.40	119.60	119.60	119.60	372
2025-09-12	123.55	123.90	121.40	123.55	123.55	268
2025-09-11	123.35	123.35	123.35	123.35	123.35	0
2025-09-10	125.65	125.65	123.70	125.65	125.65	2,320
2025-09-09	125.65	125.65	124.30	125.65	125.65	192
2025-09-08	127.65	127.65	126.50	127.65	127.65	222
2025-09-05	127.85	127.85	126.90	127.85	127.85	262
2025-09-04	126.90	127.50	126.90	126.90	126.90	11
2025-09-03	130.60	131.10	127.40	130.60	130.60	304
2025-09-02	130.60	130.60	130.60	130.60	130.60	69
2025-09-01	133.75	133.75	133.75	133.75	133.75	0
2025-08-29	135.35	135.35	135.35	135.35	135.35	0
2025-08-28	134.50	135.30	134.50	134.50	134.50	125
2025-08-27	134.80	134.80	133.50	134.80	134.80	258
2025-08-26	135.45	135.45	135.45	135.45	135.45	0
2025-08-22	136.80	137.00	136.80	136.80	136.80	123
2025-08-21	136.90	136.90	136.00	136.90	136.90	125
2025-08-20	136.20	136.20	135.60	135.60	135.60	231
2025-08-19	136.60	136.60	136.60	136.60	136.60	125
2025-08-18	136.20	136.20	136.20	136.20	136.20	123

← NewerPage 5 of 19 · 1,123 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.