Kambi Group plc (STO:KAMBI)
Sweden · Delayed Price · Currency is SEK 175.20
-0.20 (-0.11%)
Sep 4, 2026, 5:29 PM CET
Kambi Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 175.20 | 176.20 | 172.60 | 175.20 | 175.20 | -0.11% | 50,638 |
| Sep 3, 2026 | 173.20 | 176.00 | 172.60 | 175.40 | 175.40 | 1.62% | 28,690 |
| Sep 2, 2026 | 173.80 | 175.40 | 171.60 | 172.60 | 172.60 | -1.26% | 46,023 |
| Sep 1, 2026 | 173.20 | 175.80 | 172.60 | 174.80 | 174.80 | -0.57% | 26,268 |
| Aug 31, 2026 | 174.60 | 180.80 | 174.20 | 175.80 | 175.80 | 0.80% | 63,822 |
| Aug 28, 2026 | 172.80 | 174.60 | 170.00 | 174.40 | 174.40 | 0.93% | 44,069 |
| Aug 27, 2026 | 171.00 | 173.80 | 168.60 | 172.80 | 172.80 | 0.47% | 57,237 |
| Aug 26, 2026 | 175.20 | 175.60 | 171.20 | 172.00 | 172.00 | -2.05% | 42,521 |
| Aug 25, 2026 | 175.00 | 176.40 | 173.40 | 175.60 | 175.60 | 0.46% | 34,249 |
| Aug 24, 2026 | 174.60 | 176.60 | 173.40 | 174.80 | 174.80 | -1.13% | 35,143 |
| Aug 21, 2026 | 176.20 | 178.80 | 175.00 | 176.80 | 176.80 | 0.11% | 36,131 |
| Aug 20, 2026 | 178.00 | 180.00 | 173.00 | 176.60 | 176.60 | -0.79% | 80,784 |
| Aug 19, 2026 | 179.40 | 182.60 | 176.80 | 178.00 | 178.00 | -1.11% | 52,785 |
| Aug 18, 2026 | 180.60 | 182.40 | 179.40 | 180.00 | 180.00 | -0.99% | 25,147 |
| Aug 17, 2026 | 180.00 | 186.00 | 180.00 | 181.80 | 181.80 | 0.55% | 55,347 |
| Aug 14, 2026 | 180.20 | 182.40 | 180.00 | 180.80 | 180.80 | - | 25,045 |
| Aug 13, 2026 | 181.00 | 183.00 | 179.80 | 180.80 | 180.80 | -0.44% | 24,672 |
| Aug 12, 2026 | 183.40 | 184.00 | 180.00 | 181.60 | 181.60 | -0.98% | 32,981 |
| Aug 11, 2026 | 180.40 | 184.00 | 179.20 | 183.40 | 183.40 | 1.66% | 34,674 |
| Aug 10, 2026 | 180.80 | 181.00 | 177.60 | 180.40 | 180.40 | -0.44% | 38,484 |
| Aug 7, 2026 | 180.60 | 181.80 | 179.40 | 181.20 | 181.20 | 0.33% | 25,319 |
| Aug 6, 2026 | 181.60 | 182.00 | 177.40 | 180.60 | 180.60 | -0.11% | 50,981 |
| Aug 5, 2026 | 184.00 | 189.20 | 180.80 | 180.80 | 180.80 | 3.08% | 151,907 |
| Aug 4, 2026 | 173.40 | 176.40 | 171.40 | 175.40 | 175.40 | 1.27% | 36,416 |
| Aug 3, 2026 | 175.40 | 176.60 | 172.60 | 173.20 | 173.20 | -1.59% | 41,069 |
| Jul 31, 2026 | 181.20 | 184.20 | 175.40 | 176.00 | 176.00 | -3.19% | 39,518 |
| Jul 30, 2026 | 183.20 | 186.20 | 180.40 | 181.80 | 181.80 | -1.41% | 50,370 |
| Jul 29, 2026 | 186.20 | 187.60 | 183.80 | 184.40 | 184.40 | -0.11% | 79,849 |
| Jul 28, 2026 | 180.80 | 186.80 | 179.20 | 184.60 | 184.60 | 2.10% | 95,543 |
| Jul 27, 2026 | 173.20 | 181.60 | 173.00 | 180.80 | 180.80 | 4.87% | 115,546 |
| Jul 24, 2026 | 168.80 | 173.00 | 165.80 | 172.40 | 172.40 | 2.01% | 61,901 |
| Jul 23, 2026 | 176.60 | 177.00 | 168.80 | 169.00 | 169.00 | -3.65% | 81,704 |
| Jul 22, 2026 | 179.00 | 185.80 | 168.80 | 175.40 | 175.40 | 7.87% | 451,246 |
| Jul 21, 2026 | 172.80 | 174.60 | 161.00 | 162.60 | 162.60 | -4.69% | 104,812 |
| Jul 20, 2026 | 169.20 | 174.80 | 168.40 | 170.60 | 170.60 | 1.19% | 90,748 |
| Jul 17, 2026 | 170.60 | 171.40 | 166.40 | 168.60 | 168.60 | 0.96% | 71,638 |
| Jul 16, 2026 | 161.00 | 174.00 | 159.00 | 167.00 | 167.00 | 3.34% | 107,262 |
| Jul 15, 2026 | 162.40 | 162.40 | 158.20 | 161.60 | 161.60 | 0.25% | 33,625 |
| Jul 14, 2026 | 163.00 | 163.20 | 159.00 | 161.20 | 161.20 | -1.83% | 26,554 |
| Jul 13, 2026 | 163.20 | 164.40 | 158.60 | 164.20 | 164.20 | 0.49% | 45,920 |
| Jul 10, 2026 | 162.00 | 164.40 | 157.40 | 163.40 | 163.40 | 0.74% | 71,893 |
| Jul 9, 2026 | 156.20 | 163.60 | 156.20 | 162.20 | 162.20 | 3.97% | 46,313 |
| Jul 8, 2026 | 157.00 | 157.80 | 154.60 | 156.00 | 156.00 | -0.38% | 28,279 |
| Jul 7, 2026 | 158.40 | 164.00 | 155.80 | 156.60 | 156.60 | -1.88% | 55,116 |
| Jul 6, 2026 | 159.20 | 161.80 | 156.20 | 159.60 | 159.60 | 0.25% | 46,708 |
| Jul 3, 2026 | 162.20 | 162.20 | 156.60 | 159.20 | 159.20 | -0.13% | 28,084 |
| Jul 2, 2026 | 156.00 | 160.80 | 156.00 | 159.40 | 159.40 | 1.66% | 57,406 |
| Jul 1, 2026 | 157.80 | 159.40 | 152.20 | 156.80 | 156.80 | -1.51% | 132,424 |
| Jun 30, 2026 | 158.00 | 162.20 | 157.20 | 159.20 | 159.20 | 1.02% | 58,152 |
| Jun 29, 2026 | 154.80 | 159.00 | 154.00 | 157.60 | 157.60 | 2.07% | 26,115 |