Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 110.00 | 112.40 | 109.20 | 110.80 | 110.80 | 67,280 |
| 2025-10-30 | 111.50 | 111.60 | 109.60 | 109.60 | 109.60 | 66,898 |
| 2025-10-29 | 112.00 | 113.40 | 109.50 | 110.60 | 110.60 | 77,545 |
| 2025-10-28 | 118.50 | 118.60 | 112.50 | 112.50 | 112.50 | 108,872 |
| 2025-10-27 | 114.80 | 120.20 | 114.80 | 118.50 | 118.50 | 102,911 |
| 2025-10-24 | 112.80 | 115.20 | 111.90 | 114.70 | 114.70 | 81,581 |
| 2025-10-23 | 108.70 | 113.40 | 108.70 | 112.80 | 112.80 | 79,455 |
| 2025-10-22 | 108.90 | 111.50 | 108.90 | 109.80 | 109.80 | 57,469 |
| 2025-10-21 | 111.60 | 112.20 | 108.30 | 108.90 | 108.90 | 63,099 |
| 2025-10-20 | 113.30 | 114.60 | 111.00 | 111.80 | 111.80 | 51,014 |
| 2025-10-17 | 110.90 | 111.90 | 107.80 | 111.30 | 111.30 | 106,556 |
| 2025-10-16 | 113.50 | 113.50 | 110.90 | 110.90 | 110.90 | 61,581 |
| 2025-10-15 | 110.90 | 113.70 | 110.90 | 112.40 | 112.40 | 80,073 |
| 2025-10-14 | 110.90 | 113.90 | 109.20 | 111.40 | 111.40 | 89,154 |
| 2025-10-13 | 110.90 | 112.30 | 108.70 | 110.90 | 110.90 | 80,194 |
| 2025-10-10 | 113.80 | 115.60 | 111.30 | 112.00 | 112.00 | 57,854 |
| 2025-10-09 | 110.30 | 116.40 | 110.30 | 112.50 | 112.50 | 58,744 |
| 2025-10-08 | 110.10 | 112.20 | 110.00 | 111.00 | 111.00 | 77,388 |
| 2025-10-07 | 111.70 | 114.30 | 110.40 | 110.80 | 110.80 | 67,976 |
| 2025-10-06 | 114.60 | 116.90 | 111.80 | 111.80 | 111.80 | 63,678 |
| 2025-10-03 | 114.00 | 115.00 | 112.30 | 114.70 | 114.70 | 70,873 |
| 2025-10-02 | 114.40 | 116.10 | 112.00 | 113.40 | 113.40 | 146,885 |
| 2025-10-01 | 117.10 | 118.40 | 114.00 | 114.40 | 114.40 | 75,853 |
| 2025-09-30 | 116.10 | 119.70 | 116.10 | 117.20 | 117.20 | 46,979 |
| 2025-09-29 | 119.00 | 121.20 | 118.20 | 119.20 | 119.20 | 33,236 |
| 2025-09-26 | 120.00 | 120.00 | 117.70 | 119.20 | 119.20 | 48,394 |
| 2025-09-25 | 117.10 | 119.30 | 117.00 | 117.30 | 117.30 | 64,439 |
| 2025-09-24 | 121.50 | 121.50 | 117.20 | 118.10 | 118.10 | 57,289 |
| 2025-09-23 | 120.90 | 121.70 | 120.00 | 121.20 | 121.20 | 49,477 |
| 2025-09-22 | 121.70 | 124.20 | 120.50 | 120.80 | 120.80 | 67,393 |
| 2025-09-19 | 122.60 | 122.80 | 120.00 | 121.10 | 121.10 | 47,028 |
| 2025-09-18 | 119.50 | 122.30 | 119.50 | 121.70 | 121.70 | 163,011 |
| 2025-09-17 | 118.10 | 121.20 | 118.10 | 119.30 | 119.30 | 80,028 |
| 2025-09-16 | 120.10 | 120.50 | 117.60 | 118.30 | 118.30 | 42,854 |
| 2025-09-15 | 120.20 | 122.00 | 118.40 | 119.80 | 119.80 | 54,651 |
| 2025-09-12 | 123.80 | 124.00 | 120.50 | 120.60 | 120.60 | 72,514 |
| 2025-09-11 | 123.10 | 125.00 | 123.10 | 123.30 | 123.30 | 40,266 |
| 2025-09-10 | 125.40 | 125.70 | 123.70 | 123.80 | 123.80 | 43,080 |
| 2025-09-09 | 127.10 | 128.30 | 123.30 | 125.90 | 125.90 | 66,075 |
| 2025-09-08 | 125.30 | 128.30 | 125.30 | 127.40 | 127.40 | 33,542 |
| 2025-09-05 | 127.70 | 128.00 | 125.00 | 126.10 | 126.10 | 75,346 |
| 2025-09-04 | 127.90 | 128.70 | 126.30 | 127.50 | 127.50 | 50,047 |
| 2025-09-03 | 129.80 | 132.30 | 127.20 | 127.90 | 127.90 | 100,877 |
| 2025-09-02 | 133.30 | 133.30 | 128.80 | 129.90 | 129.90 | 76,098 |
| 2025-09-01 | 135.00 | 137.30 | 132.90 | 133.30 | 133.30 | 34,425 |
| 2025-08-29 | 133.90 | 136.60 | 133.70 | 135.20 | 135.20 | 28,089 |
| 2025-08-28 | 135.00 | 136.60 | 133.20 | 134.90 | 134.90 | 48,265 |
| 2025-08-27 | 134.10 | 135.60 | 133.40 | 133.90 | 133.90 | 38,096 |
| 2025-08-26 | 136.40 | 136.80 | 134.00 | 134.10 | 134.10 | 31,595 |
| 2025-08-25 | 137.40 | 138.40 | 135.30 | 136.10 | 136.10 | 28,715 |
| 2025-08-22 | 136.60 | 138.30 | 135.70 | 137.10 | 137.10 | 37,727 |
| 2025-08-21 | 136.10 | 137.60 | 135.60 | 136.50 | 136.50 | 30,696 |
| 2025-08-20 | 135.50 | 137.90 | 134.50 | 136.00 | 136.00 | 47,317 |
| 2025-08-19 | 135.70 | 138.60 | 135.20 | 137.10 | 137.10 | 34,548 |
| 2025-08-18 | 137.10 | 140.30 | 134.20 | 135.60 | 135.60 | 87,964 |
| 2025-08-15 | 138.10 | 140.60 | 137.50 | 138.00 | 138.00 | 43,587 |
| 2025-08-14 | 139.00 | 140.00 | 136.20 | 138.50 | 138.50 | 39,555 |
| 2025-08-13 | 139.30 | 140.70 | 136.70 | 137.00 | 137.00 | 38,390 |
| 2025-08-12 | 139.70 | 141.00 | 138.20 | 139.50 | 139.50 | 35,697 |
| 2025-08-11 | 143.10 | 143.50 | 140.10 | 140.50 | 140.50 | 40,199 |
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.