Kambi Group plc (STO:KAMBI)
Sweden · Delayed Price · Currency is SEK 133.30
-1.90 (-1.41%)
Sep 1, 2025, 5:29 PM CET
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 133.90 | 136.60 | 133.70 | 135.20 | 135.20 | 0.22% | 28,089 |
| Aug 28, 2025 | 135.00 | 136.60 | 133.20 | 134.90 | 134.90 | 0.75% | 48,265 |
| Aug 27, 2025 | 134.10 | 135.60 | 133.40 | 133.90 | 133.90 | -0.15% | 38,096 |
| Aug 26, 2025 | 136.40 | 136.80 | 134.00 | 134.10 | 134.10 | -1.47% | 31,595 |
| Aug 25, 2025 | 137.40 | 138.40 | 135.30 | 136.10 | 136.10 | -0.73% | 28,715 |
| Aug 22, 2025 | 136.60 | 138.30 | 135.70 | 137.10 | 137.10 | 0.44% | 37,727 |
| Aug 21, 2025 | 136.10 | 137.60 | 135.60 | 136.50 | 136.50 | 0.37% | 30,696 |
| Aug 20, 2025 | 135.50 | 137.90 | 134.50 | 136.00 | 136.00 | -0.80% | 47,317 |
| Aug 19, 2025 | 135.70 | 138.60 | 135.20 | 137.10 | 137.10 | 1.11% | 34,548 |
| Aug 18, 2025 | 137.10 | 140.30 | 134.20 | 135.60 | 135.60 | -1.74% | 87,964 |
| Aug 15, 2025 | 138.10 | 140.60 | 137.50 | 138.00 | 138.00 | -0.36% | 43,587 |
| Aug 14, 2025 | 139.00 | 140.00 | 136.20 | 138.50 | 138.50 | 1.09% | 39,555 |
| Aug 13, 2025 | 139.30 | 140.70 | 136.70 | 137.00 | 137.00 | -1.79% | 38,390 |
| Aug 12, 2025 | 139.70 | 141.00 | 138.20 | 139.50 | 139.50 | -0.71% | 35,697 |
| Aug 11, 2025 | 143.10 | 143.50 | 140.10 | 140.50 | 140.50 | -1.82% | 40,199 |
| Aug 8, 2025 | 145.60 | 147.00 | 143.10 | 143.10 | 143.10 | -1.45% | 34,581 |
| Aug 7, 2025 | 145.60 | 149.10 | 145.20 | 145.20 | 145.20 | -0.48% | 96,014 |
| Aug 6, 2025 | 146.50 | 146.60 | 143.00 | 145.90 | 145.90 | 0.41% | 77,815 |
| Aug 5, 2025 | 144.80 | 147.60 | 142.10 | 145.30 | 145.30 | 2.25% | 119,157 |
| Aug 4, 2025 | 140.60 | 145.30 | 136.60 | 142.10 | 142.10 | 1.07% | 103,949 |
| Aug 1, 2025 | 140.90 | 142.40 | 137.80 | 140.60 | 140.60 | 0.36% | 62,104 |
| Jul 31, 2025 | 141.60 | 141.70 | 139.50 | 140.10 | 140.10 | -1.27% | 54,739 |
| Jul 30, 2025 | 141.70 | 146.00 | 140.40 | 141.90 | 141.90 | - | 95,330 |
| Jul 29, 2025 | 137.60 | 142.60 | 137.60 | 141.90 | 141.90 | 3.43% | 168,970 |
| Jul 28, 2025 | 132.70 | 139.70 | 132.00 | 137.20 | 137.20 | 4.89% | 135,078 |
| Jul 25, 2025 | 130.70 | 135.60 | 130.40 | 130.80 | 130.80 | 0.23% | 105,114 |
| Jul 24, 2025 | 125.00 | 131.70 | 125.00 | 130.50 | 130.50 | 5.16% | 214,537 |
| Jul 23, 2025 | 124.00 | 129.70 | 121.60 | 124.10 | 124.10 | -7.11% | 463,427 |
| Jul 22, 2025 | 128.60 | 134.80 | 128.60 | 133.60 | 133.60 | 3.65% | 141,354 |
| Jul 21, 2025 | 135.00 | 136.60 | 128.70 | 128.90 | 128.90 | -4.45% | 76,850 |
| Jul 18, 2025 | 141.90 | 141.90 | 133.60 | 134.90 | 134.90 | -5.07% | 111,803 |
| Jul 17, 2025 | 139.60 | 142.10 | 138.70 | 142.10 | 142.10 | 1.79% | 103,272 |
| Jul 16, 2025 | 139.30 | 141.80 | 138.80 | 139.60 | 139.60 | 0.29% | 71,579 |
| Jul 15, 2025 | 140.10 | 142.50 | 139.00 | 139.20 | 139.20 | 0.07% | 93,272 |
| Jul 14, 2025 | 138.00 | 139.40 | 135.20 | 139.10 | 139.10 | 0.65% | 53,660 |
| Jul 11, 2025 | 139.00 | 141.70 | 137.30 | 138.20 | 138.20 | -0.72% | 133,914 |
| Jul 10, 2025 | 138.20 | 139.20 | 137.30 | 139.20 | 139.20 | 0.72% | 55,203 |
| Jul 9, 2025 | 137.50 | 139.60 | 137.10 | 138.20 | 138.20 | 0.51% | 93,635 |
| Jul 8, 2025 | 133.80 | 137.90 | 133.80 | 137.50 | 137.50 | 2.61% | 86,284 |
| Jul 7, 2025 | 137.90 | 138.50 | 133.50 | 134.00 | 134.00 | -2.83% | 107,779 |
| Jul 4, 2025 | 138.10 | 138.20 | 136.80 | 137.90 | 137.90 | -0.14% | 35,142 |
| Jul 3, 2025 | 138.20 | 139.40 | 137.80 | 138.10 | 138.10 | -0.65% | 52,680 |
| Jul 2, 2025 | 136.60 | 139.00 | 132.80 | 139.00 | 139.00 | 1.83% | 113,306 |
| Jul 1, 2025 | 135.70 | 138.00 | 135.70 | 136.50 | 136.50 | - | 80,301 |
| Jun 30, 2025 | 134.20 | 136.50 | 133.70 | 136.50 | 136.50 | 1.26% | 85,579 |
| Jun 27, 2025 | 137.50 | 138.20 | 133.60 | 134.80 | 134.80 | - | 128,395 |
| Jun 26, 2025 | 131.90 | 136.50 | 131.70 | 134.80 | 134.80 | 1.89% | 82,827 |
| Jun 25, 2025 | 132.00 | 132.30 | 130.00 | 132.30 | 132.30 | 0.38% | 70,752 |
| Jun 24, 2025 | 130.60 | 133.50 | 124.70 | 131.80 | 131.80 | 1.70% | 315,644 |
| Jun 23, 2025 | 130.20 | 135.10 | 126.50 | 129.60 | 129.60 | -0.15% | 116,565 |