Kambi Group plc (STO:KAMBI)
Sweden · Delayed Price · Currency is SEK 144.80
-1.80 (-1.23%)
Nov 4, 2026, 5:29 PM CET
Kambi Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 160.20 | 160.60 | 141.60 | 144.80 | 144.80 | -1.23% | 411,488 |
| Nov 3, 2026 | 152.60 | 155.00 | 145.40 | 146.60 | 146.60 | -4.93% | 254,237 |
| Nov 2, 2026 | 150.80 | 155.40 | 150.80 | 154.20 | 154.20 | 1.31% | 46,445 |
| Oct 30, 2026 | 151.20 | 154.40 | 150.40 | 152.20 | 152.20 | -0.13% | 23,774 |
| Oct 29, 2026 | 155.60 | 155.60 | 152.20 | 152.40 | 152.40 | -2.06% | 35,962 |
| Oct 28, 2026 | 153.80 | 156.00 | 153.40 | 155.60 | 155.60 | 0.39% | 27,103 |
| Oct 27, 2026 | 154.40 | 156.20 | 153.40 | 155.00 | 155.00 | -0.26% | 26,611 |
| Oct 26, 2026 | 154.00 | 156.60 | 151.00 | 155.40 | 155.40 | 0.13% | 61,327 |
| Oct 23, 2026 | 152.80 | 156.40 | 152.20 | 155.20 | 155.20 | 1.44% | 68,818 |
| Oct 22, 2026 | 154.60 | 155.80 | 152.60 | 153.00 | 153.00 | -1.16% | 33,112 |
| Oct 21, 2026 | 154.40 | 156.20 | 153.20 | 154.80 | 154.80 | 0.39% | 21,784 |
| Oct 20, 2026 | 154.40 | 155.80 | 152.60 | 154.20 | 154.20 | -0.26% | 34,599 |
| Oct 19, 2026 | 157.80 | 160.40 | 153.00 | 154.60 | 154.60 | -0.90% | 29,721 |
| Oct 16, 2026 | 156.80 | 160.20 | 155.60 | 156.00 | 156.00 | -0.51% | 32,044 |
| Oct 15, 2026 | 158.00 | 158.60 | 155.40 | 156.80 | 156.80 | -1.01% | 38,071 |
| Oct 14, 2026 | 160.20 | 162.60 | 158.40 | 158.40 | 158.40 | -1.49% | 31,940 |
| Oct 13, 2026 | 160.80 | 164.00 | 158.80 | 160.80 | 160.80 | 0.88% | 101,722 |
| Oct 12, 2026 | 160.60 | 163.40 | 157.00 | 159.40 | 159.40 | -2.57% | 131,259 |
| Oct 9, 2026 | 160.40 | 164.20 | 160.40 | 163.60 | 163.60 | 2.00% | 48,966 |
| Oct 8, 2026 | 161.80 | 163.00 | 159.20 | 160.40 | 160.40 | -0.37% | 30,640 |
| Oct 7, 2026 | 167.00 | 167.60 | 160.60 | 161.00 | 161.00 | -4.05% | 51,831 |
| Oct 6, 2026 | 172.80 | 173.60 | 166.80 | 167.80 | 167.80 | -3.34% | 72,875 |
| Oct 5, 2026 | 174.00 | 176.40 | 169.80 | 173.60 | 173.60 | 2.00% | 75,793 |
| Oct 2, 2026 | 169.00 | 174.00 | 169.00 | 170.20 | 170.20 | -0.70% | 57,623 |
| Oct 1, 2026 | 171.20 | 173.00 | 170.00 | 171.40 | 171.40 | 0.12% | 25,516 |
| Sep 30, 2026 | 168.60 | 171.80 | 167.40 | 171.20 | 171.20 | 1.78% | 52,882 |
| Sep 29, 2026 | 168.60 | 171.40 | 166.40 | 168.20 | 168.20 | -0.47% | 44,130 |
| Sep 28, 2026 | 163.60 | 171.00 | 162.20 | 169.00 | 169.00 | 1.68% | 171,239 |
| Sep 25, 2026 | 179.00 | 182.20 | 164.40 | 166.20 | 166.20 | -7.05% | 274,647 |
| Sep 24, 2026 | 179.20 | 181.60 | 176.00 | 178.80 | 178.80 | -0.89% | 36,009 |
| Sep 23, 2026 | 180.00 | 184.00 | 177.40 | 180.40 | 180.40 | 0.56% | 37,708 |
| Sep 22, 2026 | 175.00 | 179.40 | 175.00 | 179.40 | 179.40 | 2.87% | 30,745 |
| Sep 21, 2026 | 181.00 | 181.80 | 174.00 | 174.40 | 174.40 | -3.11% | 42,798 |
| Sep 18, 2026 | 183.40 | 185.80 | 180.00 | 180.00 | 180.00 | -3.64% | 126,456 |
| Sep 17, 2026 | 180.60 | 187.80 | 180.60 | 186.80 | 186.80 | 1.30% | 31,426 |
| Sep 16, 2026 | 183.60 | 187.20 | 181.60 | 184.40 | 184.40 | 0.77% | 51,681 |
| Sep 15, 2026 | 173.40 | 183.80 | 172.80 | 183.00 | 183.00 | 4.93% | 94,763 |
| Sep 14, 2026 | 170.80 | 177.40 | 170.80 | 174.40 | 174.40 | 1.51% | 36,837 |
| Sep 11, 2026 | 173.00 | 176.20 | 169.80 | 171.80 | 171.80 | -0.92% | 19,435 |
| Sep 10, 2026 | 174.40 | 178.40 | 171.80 | 173.40 | 173.40 | -0.69% | 95,294 |
| Sep 9, 2026 | 171.60 | 174.60 | 170.00 | 174.60 | 174.60 | 0.81% | 30,384 |
| Sep 8, 2026 | 172.80 | 174.40 | 170.80 | 173.20 | 173.20 | -0.23% | 19,500 |
| Sep 7, 2026 | 175.00 | 175.20 | 171.40 | 173.60 | 173.60 | -0.91% | 34,626 |
| 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 |