Kambi Group plc (STO:KAMBI)
Sweden · Delayed Price · Currency is SEK 172.40
+3.40 (2.01%)
Jul 24, 2026, 5:29 PM CET
Kambi Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 156.20 | 156.20 | 151.40 | 154.40 | 154.40 | -1.28% | 41,896 |
| Jun 25, 2026 | 161.00 | 161.00 | 155.40 | 156.40 | 156.40 | -2.62% | 42,434 |
| Jun 24, 2026 | 164.60 | 164.60 | 159.20 | 160.60 | 160.60 | -1.35% | 42,110 |
| Jun 23, 2026 | 162.60 | 163.60 | 160.20 | 162.80 | 162.80 | - | 46,275 |
| Jun 22, 2026 | 163.20 | 165.60 | 160.60 | 162.80 | 162.80 | -0.12% | 67,570 |
| Jun 18, 2026 | 160.60 | 163.00 | 158.40 | 163.00 | 163.00 | 1.24% | 103,000 |
| Jun 17, 2026 | 163.20 | 164.20 | 159.40 | 161.00 | 161.00 | -2.07% | 56,447 |
| Jun 16, 2026 | 165.20 | 168.60 | 162.60 | 164.40 | 164.40 | -0.48% | 72,505 |
| Jun 15, 2026 | 166.80 | 168.80 | 164.00 | 165.20 | 165.20 | -0.96% | 44,707 |
| Jun 12, 2026 | 169.20 | 173.00 | 166.40 | 166.80 | 166.80 | -1.53% | 49,276 |
| Jun 11, 2026 | 170.20 | 170.60 | 167.80 | 169.40 | 169.40 | -0.35% | 46,319 |
| Jun 10, 2026 | 164.60 | 172.00 | 161.60 | 170.00 | 170.00 | 3.16% | 64,569 |
| Jun 9, 2026 | 166.00 | 166.40 | 163.60 | 164.80 | 164.80 | -0.72% | 34,781 |
| Jun 8, 2026 | 166.00 | 167.20 | 163.00 | 166.00 | 166.00 | -0.12% | 48,712 |
| Jun 5, 2026 | 170.40 | 171.00 | 164.40 | 166.20 | 166.20 | -3.15% | 65,427 |
| Jun 4, 2026 | 171.40 | 172.60 | 168.60 | 171.60 | 171.60 | 0.23% | 31,909 |
| Jun 3, 2026 | 175.00 | 175.00 | 170.40 | 171.20 | 171.20 | -2.95% | 66,612 |
| Jun 2, 2026 | 176.80 | 180.00 | 174.40 | 176.40 | 176.40 | - | 95,463 |
| Jun 1, 2026 | 175.20 | 179.00 | 172.40 | 176.40 | 176.40 | 1.15% | 140,655 |
| May 29, 2026 | 168.20 | 175.40 | 168.20 | 174.40 | 174.40 | 4.18% | 127,242 |
| May 28, 2026 | 167.00 | 169.80 | 166.80 | 167.40 | 167.40 | 0.84% | 52,401 |
| May 27, 2026 | 171.20 | 172.60 | 165.20 | 166.00 | 166.00 | -3.15% | 74,362 |
| May 26, 2026 | 170.60 | 177.20 | 167.20 | 171.40 | 171.40 | 1.06% | 253,237 |
| May 25, 2026 | 156.00 | 169.60 | 156.00 | 169.60 | 169.60 | 12.02% | 265,840 |
| May 22, 2026 | 155.80 | 155.80 | 150.60 | 151.40 | 151.40 | -2.57% | 70,622 |
| May 21, 2026 | 157.20 | 157.20 | 150.00 | 155.40 | 155.40 | -0.38% | 168,732 |
| May 20, 2026 | 154.80 | 157.80 | 154.40 | 156.00 | 156.00 | 0.78% | 85,274 |
| May 19, 2026 | 155.20 | 156.80 | 153.40 | 154.80 | 154.80 | 0.26% | 121,065 |
| May 18, 2026 | 151.00 | 157.60 | 151.00 | 154.40 | 154.40 | 4.32% | 213,208 |
| May 15, 2026 | 150.60 | 152.00 | 147.00 | 148.00 | 148.00 | -1.46% | 68,936 |