Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 145.60 | 147.00 | 143.10 | 143.10 | 143.10 | 34,581 |
| 2025-08-07 | 145.60 | 149.10 | 145.20 | 145.20 | 145.20 | 96,014 |
| 2025-08-06 | 146.50 | 146.60 | 143.00 | 145.90 | 145.90 | 77,815 |
| 2025-08-05 | 144.80 | 147.60 | 142.10 | 145.30 | 145.30 | 119,157 |
| 2025-08-04 | 140.60 | 145.30 | 136.60 | 142.10 | 142.10 | 103,949 |
| 2025-08-01 | 140.90 | 142.40 | 137.80 | 140.60 | 140.60 | 62,104 |
| 2025-07-31 | 141.60 | 141.70 | 139.50 | 140.10 | 140.10 | 54,739 |
| 2025-07-30 | 141.70 | 146.00 | 140.40 | 141.90 | 141.90 | 95,330 |
| 2025-07-29 | 137.60 | 142.60 | 137.60 | 141.10 | 141.10 | 168,970 |
| 2025-07-28 | 132.70 | 139.70 | 132.00 | 137.20 | 137.20 | 135,078 |
| 2025-07-25 | 130.70 | 135.60 | 130.40 | 130.80 | 130.80 | 105,114 |
| 2025-07-24 | 125.00 | 131.70 | 125.00 | 130.50 | 130.50 | 214,537 |
| 2025-07-23 | 124.00 | 129.70 | 121.60 | 124.10 | 124.10 | 463,427 |
| 2025-07-22 | 128.60 | 134.80 | 128.60 | 133.60 | 133.60 | 141,354 |
| 2025-07-21 | 135.00 | 136.60 | 128.70 | 128.90 | 128.90 | 76,850 |
| 2025-07-18 | 141.90 | 141.90 | 133.60 | 134.90 | 134.90 | 111,803 |
| 2025-07-17 | 139.60 | 142.10 | 138.70 | 142.10 | 142.10 | 103,272 |
| 2025-07-16 | 139.30 | 141.80 | 138.80 | 139.60 | 139.60 | 71,579 |
| 2025-07-15 | 140.10 | 142.50 | 139.00 | 139.20 | 139.20 | 93,272 |
| 2025-07-14 | 138.00 | 139.40 | 135.20 | 139.10 | 139.10 | 53,660 |
| 2025-07-11 | 139.00 | 141.70 | 137.30 | 138.20 | 138.20 | 133,914 |
| 2025-07-10 | 138.20 | 139.20 | 137.30 | 139.20 | 139.20 | 55,203 |
| 2025-07-09 | 137.50 | 139.60 | 137.10 | 138.20 | 138.20 | 93,635 |
| 2025-07-08 | 133.80 | 137.90 | 133.80 | 137.50 | 137.50 | 86,284 |
| 2025-07-07 | 137.90 | 138.50 | 133.50 | 134.00 | 134.00 | 107,779 |
| 2025-07-04 | 138.10 | 138.20 | 136.80 | 137.90 | 137.90 | 35,142 |
| 2025-07-03 | 138.20 | 139.40 | 137.80 | 138.10 | 138.10 | 52,680 |
| 2025-07-02 | 136.60 | 139.00 | 132.80 | 139.00 | 139.00 | 113,306 |
| 2025-07-01 | 135.70 | 138.00 | 135.70 | 136.50 | 136.50 | 80,301 |
| 2025-06-30 | 134.20 | 136.50 | 133.70 | 136.50 | 136.50 | 85,579 |
| 2025-06-27 | 137.50 | 138.20 | 133.60 | 134.80 | 134.80 | 128,395 |
| 2025-06-26 | 131.90 | 136.50 | 131.70 | 134.80 | 134.80 | 82,827 |
| 2025-06-25 | 132.00 | 132.30 | 130.00 | 132.30 | 132.30 | 70,752 |
| 2025-06-24 | 130.60 | 133.50 | 124.70 | 131.80 | 131.80 | 315,644 |
| 2025-06-23 | 130.20 | 135.10 | 126.50 | 129.60 | 129.60 | 116,565 |
| 2025-06-19 | 132.00 | 132.50 | 127.30 | 129.80 | 129.80 | 121,281 |
| 2025-06-18 | 124.50 | 131.00 | 124.10 | 129.40 | 129.40 | 92,580 |
| 2025-06-17 | 123.00 | 126.50 | 123.00 | 125.50 | 125.50 | 132,994 |
| 2025-06-16 | 126.20 | 127.80 | 125.00 | 125.60 | 125.60 | 43,177 |
| 2025-06-13 | 123.60 | 126.50 | 122.10 | 125.50 | 125.50 | 68,117 |
| 2025-06-12 | 127.00 | 128.90 | 124.00 | 124.50 | 124.50 | 54,321 |
| 2025-06-11 | 127.00 | 129.40 | 126.20 | 127.70 | 127.70 | 54,091 |
| 2025-06-10 | 119.30 | 128.00 | 119.30 | 127.30 | 127.30 | 144,349 |
| 2025-06-09 | 119.70 | 123.60 | 119.50 | 121.40 | 121.40 | 74,581 |
| 2025-06-05 | 121.00 | 122.60 | 119.60 | 119.60 | 119.60 | 20,618 |
| 2025-06-04 | 120.70 | 125.20 | 120.70 | 121.40 | 121.40 | 48,331 |
| 2025-06-03 | 120.80 | 122.90 | 120.50 | 121.50 | 121.50 | 24,959 |
| 2025-06-02 | 120.00 | 124.20 | 119.40 | 121.10 | 121.10 | 50,230 |
| 2025-05-30 | 122.60 | 123.90 | 121.00 | 121.30 | 121.30 | 61,359 |
| 2025-05-28 | 121.20 | 123.30 | 120.00 | 122.90 | 122.90 | 34,539 |
| 2025-05-27 | 117.70 | 122.70 | 117.70 | 121.20 | 121.20 | 83,105 |
| 2025-05-26 | 113.70 | 117.60 | 113.70 | 117.60 | 117.60 | 57,198 |
| 2025-05-23 | 116.00 | 117.00 | 112.00 | 113.70 | 113.70 | 114,871 |
| 2025-05-22 | 116.20 | 116.60 | 114.00 | 116.50 | 116.50 | 79,620 |
| 2025-05-21 | 114.50 | 116.70 | 113.50 | 116.40 | 116.40 | 162,766 |
| 2025-05-20 | 114.90 | 117.30 | 114.30 | 114.70 | 114.70 | 61,581 |
| 2025-05-19 | 116.00 | 116.80 | 114.00 | 114.60 | 114.60 | 73,680 |
| 2025-05-16 | 113.60 | 118.40 | 113.40 | 116.60 | 116.60 | 100,502 |
| 2025-05-15 | 112.00 | 115.00 | 110.30 | 113.30 | 113.30 | 659,669 |
| 2025-05-14 | 114.00 | 114.70 | 111.50 | 112.00 | 112.00 | 75,651 |
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.