Kambi Group plc (STO:KAMBI)
Sweden · Delayed Price · Currency is SEK 103.90
-1.00 (-0.95%)
Mar 3, 2026, 9:44 AM CET
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 107.20 | 107.20 | 104.00 | 104.90 | 104.90 | -2.96% | 68,342 |
| Feb 27, 2026 | 103.00 | 109.00 | 103.00 | 108.10 | 108.10 | 2.95% | 122,288 |
| Feb 26, 2026 | 102.10 | 105.00 | 102.00 | 105.00 | 105.00 | 2.74% | 77,167 |
| Feb 25, 2026 | 103.50 | 105.00 | 101.70 | 102.20 | 102.20 | -1.73% | 77,667 |
| Feb 24, 2026 | 103.80 | 105.00 | 102.70 | 104.00 | 104.00 | 0.10% | 68,399 |
| Feb 23, 2026 | 105.60 | 106.80 | 103.90 | 103.90 | 103.90 | -1.42% | 100,618 |
| Feb 20, 2026 | 107.10 | 108.80 | 105.00 | 105.40 | 105.40 | -2.59% | 102,407 |
| Feb 19, 2026 | 104.00 | 109.80 | 104.00 | 108.20 | 108.20 | 4.04% | 188,192 |
| Feb 18, 2026 | 99.60 | 108.50 | 99.00 | 104.00 | 104.00 | -1.70% | 397,352 |
| Feb 17, 2026 | 107.10 | 107.80 | 104.30 | 105.80 | 105.80 | -2.13% | 127,076 |
| Feb 16, 2026 | 108.40 | 110.60 | 107.70 | 108.10 | 108.10 | -0.46% | 71,763 |
| Feb 13, 2026 | 110.00 | 110.50 | 106.80 | 108.60 | 108.60 | -2.25% | 159,310 |
| Feb 12, 2026 | 115.00 | 115.10 | 111.10 | 111.10 | 111.10 | -2.54% | 140,558 |
| Feb 11, 2026 | 114.80 | 116.50 | 113.10 | 114.00 | 114.00 | -2.31% | 86,914 |
| Feb 10, 2026 | 112.20 | 116.90 | 112.20 | 116.70 | 116.70 | 3.27% | 104,364 |
| Feb 9, 2026 | 111.80 | 113.90 | 111.60 | 113.00 | 113.00 | 0.53% | 81,187 |
| Feb 6, 2026 | 112.70 | 112.80 | 109.20 | 112.40 | 112.40 | -0.27% | 124,151 |
| Feb 5, 2026 | 116.80 | 116.80 | 112.00 | 112.70 | 112.70 | -3.18% | 143,993 |
| Feb 4, 2026 | 116.40 | 118.40 | 111.10 | 116.40 | 116.40 | -0.51% | 210,174 |
| Feb 3, 2026 | 117.10 | 118.10 | 116.30 | 117.00 | 117.00 | -1.52% | 76,077 |
| Feb 2, 2026 | 117.80 | 120.10 | 114.70 | 118.80 | 118.80 | 1.02% | 114,091 |
| Jan 30, 2026 | 120.20 | 121.30 | 117.30 | 117.60 | 117.60 | -1.34% | 49,892 |
| Jan 29, 2026 | 122.00 | 123.00 | 119.00 | 119.20 | 119.20 | -2.30% | 197,844 |
| Jan 28, 2026 | 119.40 | 123.00 | 119.40 | 122.00 | 122.00 | 2.18% | 66,254 |
| Jan 27, 2026 | 118.70 | 119.90 | 118.20 | 119.40 | 119.40 | 0.84% | 84,046 |
| Jan 26, 2026 | 120.50 | 122.30 | 118.30 | 118.40 | 118.40 | -3.43% | 89,228 |
| Jan 23, 2026 | 120.60 | 122.60 | 119.40 | 122.60 | 122.60 | 1.32% | 116,989 |
| Jan 22, 2026 | 118.30 | 122.00 | 118.30 | 121.00 | 121.00 | 2.63% | 66,183 |
| Jan 21, 2026 | 120.20 | 120.20 | 117.10 | 117.90 | 117.90 | -1.91% | 90,243 |
| Jan 20, 2026 | 119.50 | 121.00 | 118.20 | 120.20 | 120.20 | 0.59% | 39,648 |
| Jan 19, 2026 | 121.80 | 121.80 | 118.80 | 119.50 | 119.50 | -2.92% | 48,433 |
| Jan 16, 2026 | 125.50 | 126.50 | 120.30 | 123.10 | 123.10 | -1.68% | 115,610 |
| Jan 15, 2026 | 125.50 | 126.60 | 123.60 | 125.20 | 125.20 | -0.24% | 52,600 |
| Jan 14, 2026 | 127.10 | 127.40 | 123.50 | 125.50 | 125.50 | -1.26% | 69,059 |
| Jan 13, 2026 | 130.10 | 130.10 | 125.70 | 127.10 | 127.10 | -3.27% | 129,520 |
| Jan 12, 2026 | 133.50 | 134.30 | 131.30 | 131.40 | 131.40 | -0.61% | 37,232 |
| Jan 9, 2026 | 133.70 | 136.00 | 131.20 | 132.20 | 132.20 | -1.49% | 59,442 |
| Jan 8, 2026 | 133.00 | 134.20 | 130.50 | 134.20 | 134.20 | 1.13% | 32,240 |
| Jan 7, 2026 | 133.00 | 136.90 | 131.40 | 132.70 | 132.70 | - | 108,281 |
| Jan 5, 2026 | 131.40 | 134.20 | 131.40 | 132.70 | 132.70 | 1.07% | 32,077 |
| Jan 2, 2026 | 138.00 | 139.90 | 130.40 | 131.30 | 131.30 | -3.46% | 90,481 |
| Dec 30, 2025 | 136.50 | 140.00 | 134.80 | 136.00 | 136.00 | -0.44% | 68,947 |
| Dec 29, 2025 | 136.50 | 137.30 | 134.40 | 136.60 | 136.60 | 0.52% | 64,567 |
| Dec 23, 2025 | 138.00 | 141.70 | 135.50 | 135.90 | 135.90 | -1.81% | 126,931 |
| Dec 22, 2025 | 131.40 | 140.00 | 131.40 | 138.40 | 138.40 | 4.53% | 77,231 |
| Dec 19, 2025 | 130.60 | 134.70 | 129.50 | 132.40 | 132.40 | 1.38% | 113,618 |
| Dec 18, 2025 | 131.30 | 132.40 | 128.90 | 130.60 | 130.60 | -1.06% | 61,385 |
| Dec 17, 2025 | 135.00 | 135.00 | 131.50 | 132.00 | 132.00 | -2.22% | 38,015 |
| Dec 16, 2025 | 137.00 | 138.20 | 133.20 | 135.00 | 135.00 | -1.24% | 124,835 |
| Dec 15, 2025 | 136.90 | 137.60 | 135.60 | 136.70 | 136.70 | -0.29% | 57,489 |