Kambi Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	129.40	129.80	126.80	128.00	128.00	60,646
2026-04-27	131.20	132.80	129.40	129.40	129.40	37,943
2026-04-24	130.40	132.60	129.60	131.20	131.20	65,886
2026-04-23	128.60	134.60	128.00	131.60	131.60	51,890
2026-04-22	130.20	132.40	129.40	129.60	129.60	32,272
2026-04-21	130.60	132.20	128.60	131.40	131.40	41,796
2026-04-20	130.80	133.00	128.60	129.60	129.60	68,247
2026-04-17	134.40	138.20	124.80	131.20	131.20	373,350
2026-04-16	137.00	138.60	134.20	134.40	134.40	43,231
2026-04-15	133.80	138.20	133.40	137.00	137.00	58,666
2026-04-14	132.60	139.00	132.60	133.60	133.60	118,077
2026-04-13	132.80	135.40	130.60	133.60	133.60	62,644
2026-04-10	128.60	136.20	128.20	133.60	133.60	194,011
2026-04-09	120.60	130.00	120.00	129.40	129.40	211,127
2026-04-08	122.40	123.80	120.00	121.40	121.40	127,808
2026-04-07	118.60	122.20	118.40	119.00	119.00	214,735
2026-04-02	115.70	119.00	115.50	118.40	118.40	59,564
2026-04-01	119.10	121.60	112.00	116.90	116.90	283,937
2026-03-31	111.00	117.40	111.00	116.90	116.90	257,462
2026-03-30	104.70	108.00	103.90	107.50	107.50	52,918
2026-03-27	105.00	106.40	103.00	104.70	104.70	82,495
2026-03-26	106.30	106.30	103.70	104.40	104.40	109,481
2026-03-25	106.10	109.00	105.30	106.30	106.30	65,874
2026-03-24	105.80	107.20	104.90	105.60	105.60	49,125
2026-03-23	104.00	110.60	102.70	106.30	106.30	297,346
2026-03-20	110.00	111.90	107.10	107.10	107.10	91,024
2026-03-19	106.00	109.60	105.00	108.50	108.50	79,553
2026-03-18	105.10	108.90	105.10	107.30	107.30	90,175
2026-03-17	106.50	106.50	103.90	105.00	105.00	51,285
2026-03-16	104.70	107.30	104.00	107.00	107.00	50,749
2026-03-13	105.40	106.70	103.50	106.70	106.70	33,850
2026-03-12	103.20	106.80	103.20	105.50	105.50	77,417
2026-03-11	104.80	105.60	102.70	103.70	103.70	80,241
2026-03-10	105.50	107.00	104.70	104.90	104.90	57,583
2026-03-09	106.00	107.00	104.50	105.60	105.60	40,110
2026-03-06	106.70	108.60	106.70	107.60	107.60	35,948
2026-03-05	108.70	109.50	106.20	107.30	107.30	77,273
2026-03-04	102.70	108.40	102.70	106.90	106.90	96,343
2026-03-03	104.10	104.50	102.80	104.50	104.50	88,717
2026-03-02	107.20	107.20	104.00	105.10	105.10	68,342
2026-02-27	103.00	109.00	103.00	108.10	108.10	126,266
2026-02-26	102.10	105.00	102.00	105.00	105.00	77,167
2026-02-25	103.50	105.00	101.70	102.20	102.20	77,667
2026-02-24	103.80	105.00	102.70	104.00	104.00	68,399
2026-02-23	105.60	106.80	103.90	103.90	103.90	100,618
2026-02-20	107.10	108.80	105.00	105.40	105.40	102,407
2026-02-19	104.00	109.80	104.00	108.20	108.20	188,192
2026-02-18	99.600	108.50	99.000	104.00	104.00	397,352
2026-02-17	107.10	107.80	104.30	105.80	105.80	127,076
2026-02-16	108.40	110.60	107.70	108.10	108.10	71,763
2026-02-13	110.00	110.50	106.80	108.60	108.60	159,310
2026-02-12	115.00	115.10	111.10	111.10	111.10	140,558
2026-02-11	114.80	116.50	113.10	114.00	114.00	86,914
2026-02-10	112.20	116.90	112.20	116.70	116.70	104,364
2026-02-09	111.80	113.90	111.60	113.00	113.00	81,187
2026-02-06	112.70	112.80	109.20	112.40	112.40	124,151
2026-02-05	116.80	116.80	112.00	112.70	112.70	143,993
2026-02-04	116.40	118.40	111.10	116.40	116.40	216,057
2026-02-03	117.10	118.10	116.30	117.00	117.00	76,077
2026-02-02	117.80	120.10	114.70	118.80	118.80	114,091

← NewerPage 3 of 21 · 1,259 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.