Kambi Group plc (STO:KAMBI)
Sweden · Delayed Price · Currency is SEK 150.00
-2.40 (-1.57%)
May 5, 2026, 5:29 PM CET
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 153.20 | 155.60 | 149.80 | 150.00 | 150.00 | -1.57% | 72,317 |
| May 4, 2026 | 160.00 | 164.60 | 152.40 | 152.40 | 152.40 | -4.75% | 122,053 |
| Apr 30, 2026 | 159.80 | 162.80 | 152.00 | 160.00 | 160.00 | 0.88% | 203,428 |
| Apr 29, 2026 | 141.40 | 158.80 | 141.40 | 158.60 | 158.60 | 23.91% | 581,388 |
| Apr 28, 2026 | 129.40 | 129.80 | 126.80 | 128.00 | 128.00 | -1.08% | 60,646 |
| Apr 27, 2026 | 131.20 | 132.80 | 129.40 | 129.40 | 129.40 | -1.37% | 37,943 |
| Apr 24, 2026 | 130.40 | 132.60 | 129.60 | 131.20 | 131.20 | -0.30% | 65,886 |
| Apr 23, 2026 | 128.60 | 134.60 | 128.00 | 131.60 | 131.60 | 1.54% | 51,890 |
| Apr 22, 2026 | 130.20 | 132.40 | 129.40 | 129.60 | 129.60 | -1.37% | 31,950 |
| Apr 21, 2026 | 130.60 | 132.20 | 128.60 | 131.40 | 131.40 | 1.39% | 41,796 |
| Apr 20, 2026 | 130.80 | 133.00 | 128.60 | 129.60 | 129.60 | -1.22% | 68,247 |
| Apr 17, 2026 | 134.40 | 138.20 | 124.80 | 131.20 | 131.20 | -2.38% | 373,350 |
| Apr 16, 2026 | 137.00 | 138.60 | 134.20 | 134.40 | 134.40 | -1.90% | 43,231 |
| Apr 15, 2026 | 133.80 | 138.20 | 133.40 | 137.00 | 137.00 | 2.54% | 56,163 |
| Apr 14, 2026 | 132.60 | 139.00 | 132.60 | 133.60 | 133.60 | - | 114,670 |
| Apr 13, 2026 | 132.80 | 135.40 | 130.60 | 133.60 | 133.60 | - | 62,644 |
| Apr 10, 2026 | 128.60 | 136.20 | 128.20 | 133.60 | 133.60 | 3.25% | 194,011 |
| Apr 9, 2026 | 120.60 | 130.00 | 120.00 | 129.40 | 129.40 | 6.59% | 211,127 |
| Apr 8, 2026 | 122.40 | 123.80 | 120.00 | 121.40 | 121.40 | 2.02% | 127,808 |
| Apr 7, 2026 | 118.60 | 122.20 | 118.40 | 119.00 | 119.00 | 0.51% | 214,735 |
| Apr 2, 2026 | 115.70 | 119.00 | 115.50 | 118.40 | 118.40 | 1.28% | 59,564 |
| Apr 1, 2026 | 119.10 | 121.60 | 112.00 | 116.90 | 116.90 | - | 283,937 |
| Mar 31, 2026 | 111.00 | 117.40 | 111.00 | 116.90 | 116.90 | 8.74% | 257,462 |
| Mar 30, 2026 | 104.70 | 108.00 | 103.90 | 107.50 | 107.50 | 2.67% | 52,918 |
| Mar 27, 2026 | 105.00 | 106.40 | 103.00 | 104.70 | 104.70 | 0.29% | 82,495 |
| Mar 26, 2026 | 106.30 | 106.30 | 103.70 | 104.40 | 104.40 | -1.79% | 109,481 |
| Mar 25, 2026 | 106.10 | 109.00 | 105.30 | 106.30 | 106.30 | 0.66% | 65,874 |
| Mar 24, 2026 | 105.80 | 107.20 | 104.90 | 105.60 | 105.60 | -0.66% | 49,125 |
| Mar 23, 2026 | 104.00 | 110.60 | 102.70 | 106.30 | 106.30 | -0.75% | 297,346 |
| Mar 20, 2026 | 110.00 | 111.90 | 107.10 | 107.10 | 107.10 | -1.29% | 91,024 |
| Mar 19, 2026 | 106.00 | 109.60 | 105.00 | 108.50 | 108.50 | 1.12% | 79,553 |
| Mar 18, 2026 | 105.10 | 108.90 | 105.10 | 107.30 | 107.30 | 2.19% | 90,175 |
| Mar 17, 2026 | 106.50 | 106.50 | 103.90 | 105.00 | 105.00 | -1.87% | 51,285 |
| Mar 16, 2026 | 104.70 | 107.30 | 104.00 | 107.00 | 107.00 | 0.28% | 50,749 |
| Mar 13, 2026 | 105.40 | 106.70 | 103.50 | 106.70 | 106.70 | 1.14% | 33,850 |
| Mar 12, 2026 | 103.20 | 106.80 | 103.20 | 105.50 | 105.50 | 1.74% | 77,417 |
| Mar 11, 2026 | 104.80 | 105.60 | 102.70 | 103.70 | 103.70 | -1.14% | 80,241 |
| Mar 10, 2026 | 105.50 | 107.00 | 104.70 | 104.90 | 104.90 | -0.66% | 57,583 |
| Mar 9, 2026 | 106.00 | 107.00 | 104.50 | 105.60 | 105.60 | -1.86% | 40,110 |
| Mar 6, 2026 | 106.70 | 108.60 | 106.70 | 107.60 | 107.60 | 0.28% | 35,948 |
| Mar 5, 2026 | 108.70 | 109.50 | 106.20 | 107.30 | 107.30 | 0.37% | 77,273 |
| Mar 4, 2026 | 102.70 | 108.40 | 102.70 | 106.90 | 106.90 | 2.30% | 96,343 |
| Mar 3, 2026 | 104.10 | 104.50 | 102.80 | 104.50 | 104.50 | -0.57% | 88,717 |
| Mar 2, 2026 | 107.20 | 107.20 | 104.00 | 105.10 | 105.10 | -2.78% | 68,342 |
| Feb 27, 2026 | 103.00 | 109.00 | 103.00 | 108.10 | 108.10 | 2.95% | 126,266 |
| 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 |