Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 173.20 | 181.60 | 173.00 | 180.80 | 180.80 | 115,546 |
| 2026-07-24 | 168.80 | 173.00 | 165.80 | 172.40 | 172.40 | 61,901 |
| 2026-07-23 | 176.60 | 177.00 | 168.80 | 169.00 | 169.00 | 81,704 |
| 2026-07-22 | 179.00 | 185.80 | 168.80 | 175.40 | 175.40 | 451,246 |
| 2026-07-21 | 172.80 | 174.60 | 161.00 | 162.60 | 162.60 | 104,812 |
| 2026-07-20 | 169.20 | 174.80 | 168.40 | 170.60 | 170.60 | 90,748 |
| 2026-07-17 | 170.60 | 171.40 | 166.40 | 168.60 | 168.60 | 71,638 |
| 2026-07-16 | 161.00 | 174.00 | 159.00 | 167.00 | 167.00 | 107,262 |
| 2026-07-15 | 162.40 | 162.40 | 158.20 | 161.60 | 161.60 | 33,625 |
| 2026-07-14 | 163.00 | 163.20 | 159.00 | 161.20 | 161.20 | 26,554 |
| 2026-07-13 | 163.20 | 164.40 | 158.60 | 164.20 | 164.20 | 45,920 |
| 2026-07-10 | 162.00 | 164.40 | 157.40 | 163.40 | 163.40 | 71,893 |
| 2026-07-09 | 156.20 | 163.60 | 156.20 | 162.20 | 162.20 | 46,313 |
| 2026-07-08 | 157.00 | 157.80 | 154.60 | 156.00 | 156.00 | 28,279 |
| 2026-07-07 | 158.40 | 164.00 | 155.80 | 156.60 | 156.60 | 55,116 |
| 2026-07-06 | 159.20 | 161.80 | 156.20 | 159.60 | 159.60 | 46,708 |
| 2026-07-03 | 162.20 | 162.20 | 156.60 | 159.20 | 159.20 | 28,084 |
| 2026-07-02 | 156.00 | 160.80 | 156.00 | 159.40 | 159.40 | 57,406 |
| 2026-07-01 | 157.80 | 159.40 | 152.20 | 156.80 | 156.80 | 132,424 |
| 2026-06-30 | 158.00 | 162.20 | 157.20 | 159.20 | 159.20 | 58,152 |
| 2026-06-29 | 154.80 | 159.00 | 154.00 | 157.60 | 157.60 | 26,115 |
| 2026-06-26 | 156.20 | 156.20 | 151.40 | 154.40 | 154.40 | 41,896 |
| 2026-06-25 | 161.00 | 161.00 | 155.40 | 156.40 | 156.40 | 42,434 |
| 2026-06-24 | 164.60 | 164.60 | 159.20 | 160.60 | 160.60 | 42,110 |
| 2026-06-23 | 162.60 | 163.60 | 160.20 | 162.80 | 162.80 | 46,275 |
| 2026-06-22 | 163.20 | 165.60 | 160.60 | 162.80 | 162.80 | 67,570 |
| 2026-06-18 | 160.60 | 163.00 | 158.40 | 163.00 | 163.00 | 103,000 |
| 2026-06-17 | 163.20 | 164.20 | 159.40 | 161.00 | 161.00 | 56,447 |
| 2026-06-16 | 165.20 | 168.60 | 162.60 | 164.40 | 164.40 | 72,505 |
| 2026-06-15 | 166.80 | 168.80 | 164.00 | 165.20 | 165.20 | 44,707 |
| 2026-06-12 | 169.20 | 173.00 | 166.40 | 166.80 | 166.80 | 49,276 |
| 2026-06-11 | 170.20 | 170.60 | 167.80 | 169.40 | 169.40 | 47,457 |
| 2026-06-10 | 164.60 | 172.00 | 161.60 | 170.00 | 170.00 | 64,569 |
| 2026-06-09 | 166.00 | 166.40 | 163.60 | 164.80 | 164.80 | 35,929 |
| 2026-06-08 | 166.00 | 167.20 | 163.00 | 166.00 | 166.00 | 48,712 |
| 2026-06-05 | 170.40 | 171.00 | 164.40 | 166.20 | 166.20 | 65,427 |
| 2026-06-04 | 171.40 | 172.60 | 168.60 | 171.60 | 171.60 | 31,909 |
| 2026-06-03 | 175.00 | 175.00 | 170.40 | 171.20 | 171.20 | 66,612 |
| 2026-06-02 | 176.80 | 180.00 | 174.40 | 176.40 | 176.40 | 109,472 |
| 2026-06-01 | 175.20 | 179.00 | 172.40 | 176.40 | 176.40 | 140,655 |
| 2026-05-29 | 168.20 | 175.40 | 168.20 | 174.40 | 174.40 | 127,242 |
| 2026-05-28 | 167.00 | 169.80 | 166.80 | 167.40 | 167.40 | 52,401 |
| 2026-05-27 | 171.20 | 172.60 | 165.20 | 166.00 | 166.00 | 74,362 |
| 2026-05-26 | 170.60 | 177.20 | 167.20 | 171.40 | 171.40 | 253,237 |
| 2026-05-25 | 156.00 | 169.60 | 156.00 | 169.60 | 169.60 | 265,840 |
| 2026-05-22 | 155.80 | 155.80 | 150.60 | 151.40 | 151.40 | 70,622 |
| 2026-05-21 | 157.20 | 157.20 | 150.00 | 155.40 | 155.40 | 168,732 |
| 2026-05-20 | 154.80 | 157.80 | 154.40 | 156.00 | 156.00 | 85,274 |
| 2026-05-19 | 155.20 | 156.80 | 153.40 | 154.80 | 154.80 | 134,174 |
| 2026-05-18 | 151.00 | 157.60 | 151.00 | 154.40 | 154.40 | 213,208 |
| 2026-05-15 | 150.60 | 152.00 | 147.00 | 148.00 | 148.00 | 68,936 |
| 2026-05-13 | 146.40 | 150.40 | 146.40 | 150.20 | 150.20 | 31,797 |
| 2026-05-12 | 144.60 | 148.60 | 143.60 | 146.20 | 146.20 | 44,139 |
| 2026-05-11 | 149.80 | 149.80 | 144.20 | 145.40 | 145.40 | 95,607 |
| 2026-05-08 | 154.00 | 154.60 | 148.40 | 148.40 | 148.40 | 56,194 |
| 2026-05-07 | 150.00 | 155.40 | 147.80 | 152.20 | 152.20 | 73,820 |
| 2026-05-06 | 150.60 | 151.80 | 147.20 | 147.80 | 147.80 | 77,923 |
| 2026-05-05 | 153.20 | 155.60 | 149.80 | 150.00 | 150.00 | 72,317 |
| 2026-05-04 | 160.00 | 164.60 | 152.40 | 152.40 | 152.40 | 122,053 |
| 2026-04-30 | 159.80 | 162.80 | 152.00 | 160.00 | 160.00 | 203,428 |
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.