Kambi Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 156.80 | 160.20 | 155.60 | 156.00 | 156.00 | 30,389 |
| 2026-10-15 | 158.00 | 158.60 | 155.40 | 156.80 | 156.80 | 37,967 |
| 2026-10-14 | 160.20 | 162.60 | 158.40 | 158.40 | 158.40 | 31,940 |
| 2026-10-13 | 160.80 | 164.00 | 158.80 | 160.80 | 160.80 | 101,722 |
| 2026-10-12 | 160.60 | 163.40 | 157.00 | 159.40 | 159.40 | 131,259 |
| 2026-10-09 | 160.40 | 164.20 | 160.40 | 163.60 | 163.60 | 48,966 |
| 2026-10-08 | 161.80 | 163.00 | 159.20 | 160.40 | 160.40 | 30,385 |
| 2026-10-07 | 167.00 | 167.60 | 160.60 | 161.00 | 161.00 | 51,831 |
| 2026-10-06 | 172.80 | 173.60 | 166.80 | 167.80 | 167.80 | 73,728 |
| 2026-10-05 | 174.00 | 176.40 | 169.80 | 173.60 | 173.60 | 75,793 |
| 2026-10-02 | 169.00 | 174.00 | 169.00 | 170.20 | 170.20 | 60,965 |
| 2026-10-01 | 171.20 | 173.00 | 170.00 | 171.40 | 171.40 | 25,516 |
| 2026-09-30 | 168.60 | 171.80 | 167.40 | 171.20 | 171.20 | 55,759 |
| 2026-09-29 | 168.60 | 171.40 | 166.40 | 168.20 | 168.20 | 44,130 |
| 2026-09-28 | 163.60 | 171.00 | 162.20 | 169.00 | 169.00 | 171,239 |
| 2026-09-25 | 179.00 | 182.20 | 164.40 | 166.20 | 166.20 | 274,647 |
| 2026-09-24 | 179.20 | 181.60 | 176.00 | 178.80 | 178.80 | 36,009 |
| 2026-09-23 | 180.00 | 184.00 | 177.40 | 180.40 | 180.40 | 37,708 |
| 2026-09-22 | 175.00 | 179.40 | 175.00 | 179.40 | 179.40 | 30,745 |
| 2026-09-21 | 181.00 | 181.80 | 174.00 | 174.40 | 174.40 | 42,798 |
| 2026-09-18 | 183.40 | 185.80 | 180.00 | 180.00 | 180.00 | 126,456 |
| 2026-09-17 | 180.60 | 187.80 | 180.60 | 186.80 | 186.80 | 31,426 |
| 2026-09-16 | 183.60 | 187.20 | 181.60 | 184.40 | 184.40 | 51,681 |
| 2026-09-15 | 173.40 | 183.80 | 172.80 | 183.00 | 183.00 | 94,763 |
| 2026-09-14 | 170.80 | 177.40 | 170.80 | 174.40 | 174.40 | 37,005 |
| 2026-09-11 | 173.00 | 176.20 | 169.80 | 171.80 | 171.80 | 19,435 |
| 2026-09-10 | 174.40 | 178.40 | 171.80 | 173.40 | 173.40 | 95,294 |
| 2026-09-09 | 171.60 | 174.60 | 170.00 | 174.60 | 174.60 | 30,384 |
| 2026-09-08 | 172.80 | 174.40 | 170.80 | 173.20 | 173.20 | 19,500 |
| 2026-09-07 | 175.00 | 175.20 | 171.40 | 173.60 | 173.60 | 34,626 |
| 2026-09-04 | 175.20 | 176.20 | 172.60 | 175.20 | 175.20 | 50,638 |
| 2026-09-03 | 173.20 | 176.00 | 172.60 | 175.40 | 175.40 | 28,690 |
| 2026-09-02 | 173.80 | 175.40 | 171.60 | 172.60 | 172.60 | 46,023 |
| 2026-09-01 | 173.20 | 175.80 | 172.60 | 174.80 | 174.80 | 26,268 |
| 2026-08-31 | 174.60 | 180.80 | 174.20 | 175.80 | 175.80 | 63,822 |
| 2026-08-28 | 172.80 | 174.60 | 170.00 | 174.40 | 174.40 | 44,069 |
| 2026-08-27 | 171.00 | 173.80 | 168.60 | 172.80 | 172.80 | 57,237 |
| 2026-08-26 | 175.20 | 175.60 | 171.20 | 172.00 | 172.00 | 42,521 |
| 2026-08-25 | 175.00 | 176.40 | 173.40 | 175.60 | 175.60 | 34,249 |
| 2026-08-24 | 174.60 | 176.60 | 173.40 | 174.80 | 174.80 | 35,143 |
| 2026-08-21 | 176.20 | 178.80 | 175.00 | 176.80 | 176.80 | 36,131 |
| 2026-08-20 | 178.00 | 180.00 | 173.00 | 176.60 | 176.60 | 80,784 |
| 2026-08-19 | 179.40 | 182.60 | 176.80 | 178.00 | 178.00 | 52,785 |
| 2026-08-18 | 180.60 | 182.40 | 179.40 | 180.00 | 180.00 | 25,147 |
| 2026-08-17 | 180.00 | 186.00 | 180.00 | 181.80 | 181.80 | 55,347 |
| 2026-08-14 | 180.20 | 182.40 | 180.00 | 180.80 | 180.80 | 25,045 |
| 2026-08-13 | 181.00 | 183.00 | 179.80 | 180.80 | 180.80 | 24,672 |
| 2026-08-12 | 183.40 | 184.00 | 180.00 | 181.60 | 181.60 | 32,981 |
| 2026-08-11 | 180.40 | 184.00 | 179.20 | 183.40 | 183.40 | 34,674 |
| 2026-08-10 | 180.80 | 181.00 | 177.60 | 180.40 | 180.40 | 38,484 |
| 2026-08-07 | 180.60 | 181.80 | 179.40 | 181.20 | 181.20 | 25,319 |
| 2026-08-06 | 181.60 | 182.00 | 177.40 | 180.60 | 180.60 | 51,386 |
| 2026-08-05 | 184.00 | 189.20 | 180.80 | 180.80 | 180.80 | 157,591 |
| 2026-08-04 | 173.40 | 176.40 | 171.40 | 175.40 | 175.40 | 36,416 |
| 2026-08-03 | 175.40 | 176.60 | 172.60 | 173.20 | 173.20 | 41,069 |
| 2026-07-31 | 181.20 | 184.20 | 175.40 | 176.00 | 176.00 | 39,518 |
| 2026-07-30 | 183.20 | 186.20 | 180.40 | 181.80 | 181.80 | 50,370 |
| 2026-07-29 | 186.20 | 187.60 | 183.80 | 184.40 | 184.40 | 79,849 |
| 2026-07-28 | 180.80 | 186.80 | 179.20 | 184.60 | 184.60 | 95,543 |
| 2026-07-27 | 173.20 | 181.60 | 173.00 | 180.80 | 180.80 | 115,546 |
Page 1 of 3 · 127 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.