Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 117.80 | 120.10 | 114.70 | 118.80 | 118.80 | 114,091 |
| 2026-01-30 | 120.20 | 121.30 | 117.30 | 117.60 | 117.60 | 50,252 |
| 2026-01-29 | 122.00 | 123.00 | 119.00 | 119.20 | 119.20 | 197,844 |
| 2026-01-28 | 119.40 | 123.00 | 119.40 | 122.00 | 122.00 | 66,254 |
| 2026-01-27 | 118.70 | 119.90 | 118.20 | 119.40 | 119.40 | 84,046 |
| 2026-01-26 | 120.50 | 122.30 | 118.30 | 118.40 | 118.40 | 89,228 |
| 2026-01-23 | 120.60 | 122.60 | 119.40 | 122.60 | 122.60 | 116,989 |
| 2026-01-22 | 118.30 | 122.00 | 118.30 | 121.00 | 121.00 | 66,809 |
| 2026-01-21 | 120.20 | 120.20 | 117.10 | 117.90 | 117.90 | 91,027 |
| 2026-01-20 | 119.50 | 121.00 | 118.20 | 120.20 | 120.20 | 39,648 |
| 2026-01-19 | 121.80 | 121.80 | 118.80 | 119.50 | 119.50 | 48,433 |
| 2026-01-16 | 125.50 | 126.50 | 120.30 | 123.10 | 123.10 | 117,776 |
| 2026-01-15 | 125.50 | 126.60 | 123.60 | 125.20 | 125.20 | 52,600 |
| 2026-01-14 | 127.10 | 127.40 | 123.50 | 125.50 | 125.50 | 69,059 |
| 2026-01-13 | 130.10 | 130.10 | 125.70 | 127.10 | 127.10 | 131,386 |
| 2026-01-12 | 133.50 | 134.30 | 131.30 | 131.40 | 131.40 | 37,232 |
| 2026-01-09 | 133.70 | 136.00 | 131.20 | 132.20 | 132.20 | 61,463 |
| 2026-01-08 | 133.00 | 134.20 | 130.50 | 134.20 | 134.20 | 32,240 |
| 2026-01-07 | 133.00 | 136.90 | 131.40 | 132.70 | 132.70 | 108,281 |
| 2026-01-05 | 131.40 | 134.20 | 131.40 | 132.70 | 132.70 | 32,077 |
| 2026-01-02 | 138.00 | 139.90 | 130.40 | 131.30 | 131.30 | 90,481 |
| 2025-12-30 | 136.50 | 140.00 | 134.80 | 136.00 | 136.00 | 68,947 |
| 2025-12-29 | 136.50 | 137.30 | 134.40 | 136.60 | 136.60 | 64,567 |
| 2025-12-23 | 138.00 | 141.70 | 135.50 | 135.90 | 135.90 | 129,567 |
| 2025-12-22 | 131.40 | 140.00 | 131.40 | 138.40 | 138.40 | 80,178 |
| 2025-12-19 | 130.60 | 134.70 | 129.50 | 132.40 | 132.40 | 113,618 |
| 2025-12-18 | 131.30 | 132.40 | 128.90 | 130.60 | 130.60 | 61,385 |
| 2025-12-17 | 135.00 | 135.00 | 131.50 | 132.00 | 132.00 | 38,015 |
| 2025-12-16 | 137.00 | 138.20 | 133.20 | 135.00 | 135.00 | 124,835 |
| 2025-12-15 | 136.90 | 137.60 | 135.60 | 136.70 | 136.70 | 57,489 |
| 2025-12-12 | 135.00 | 138.60 | 134.50 | 137.10 | 137.10 | 59,086 |
| 2025-12-11 | 138.00 | 139.30 | 133.20 | 134.80 | 134.80 | 81,574 |
| 2025-12-10 | 137.60 | 139.70 | 137.00 | 137.90 | 137.90 | 31,956 |
| 2025-12-09 | 138.50 | 139.60 | 136.00 | 137.80 | 137.80 | 38,945 |
| 2025-12-08 | 139.80 | 141.90 | 136.80 | 138.80 | 138.80 | 99,653 |
| 2025-12-05 | 138.70 | 140.70 | 135.40 | 140.10 | 140.10 | 77,592 |
| 2025-12-04 | 134.10 | 140.00 | 132.20 | 136.80 | 136.80 | 198,404 |
| 2025-12-03 | 139.50 | 140.00 | 132.90 | 133.60 | 133.60 | 66,661 |
| 2025-12-02 | 136.60 | 140.50 | 135.30 | 139.00 | 139.00 | 100,071 |
| 2025-12-01 | 133.80 | 137.30 | 132.00 | 136.70 | 136.70 | 94,578 |
| 2025-11-28 | 128.30 | 135.00 | 128.30 | 134.00 | 134.00 | 177,123 |
| 2025-11-27 | 130.00 | 132.40 | 127.50 | 128.40 | 128.40 | 78,580 |
| 2025-11-26 | 124.90 | 133.40 | 123.70 | 128.20 | 128.20 | 288,232 |
| 2025-11-25 | 117.50 | 125.00 | 116.20 | 124.40 | 124.40 | 181,546 |
| 2025-11-24 | 116.10 | 118.50 | 116.10 | 117.20 | 117.20 | 60,938 |
| 2025-11-21 | 115.30 | 118.10 | 114.70 | 116.10 | 116.10 | 177,924 |
| 2025-11-20 | 118.10 | 118.90 | 114.60 | 116.50 | 116.50 | 90,876 |
| 2025-11-19 | 118.60 | 121.40 | 116.80 | 117.60 | 117.60 | 92,712 |
| 2025-11-18 | 118.10 | 118.10 | 114.30 | 115.00 | 115.00 | 99,060 |
| 2025-11-17 | 120.20 | 121.20 | 117.70 | 117.90 | 117.90 | 64,875 |
| 2025-11-14 | 121.50 | 125.00 | 119.40 | 120.20 | 120.20 | 115,017 |
| 2025-11-13 | 123.10 | 125.60 | 121.00 | 121.20 | 121.20 | 104,857 |
| 2025-11-12 | 121.00 | 125.00 | 120.20 | 123.00 | 123.00 | 148,608 |
| 2025-11-11 | 118.40 | 124.30 | 117.70 | 120.50 | 120.50 | 141,490 |
| 2025-11-10 | 114.00 | 118.50 | 114.00 | 118.50 | 118.50 | 117,375 |
| 2025-11-07 | 115.20 | 117.70 | 112.70 | 113.20 | 113.20 | 127,377 |
| 2025-11-06 | 116.70 | 121.00 | 114.00 | 115.00 | 115.00 | 148,412 |
| 2025-11-05 | 104.20 | 117.40 | 104.20 | 114.40 | 114.40 | 328,291 |
| 2025-11-04 | 110.40 | 110.60 | 106.30 | 107.20 | 107.20 | 121,066 |
| 2025-11-03 | 113.20 | 115.50 | 109.40 | 110.40 | 110.40 | 138,810 |
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.