Kambi Group PLC Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	150.90	150.90	150.90	150.90	150.90	40
2026-05-01	152.60	152.60	152.60	152.60	152.60	0
2026-04-30	156.77	156.77	152.60	152.60	152.60	111
2026-04-29	149.80	154.90	148.20	154.90	154.90	389
2026-04-28	128.60	128.60	127.80	128.60	128.60	37
2026-04-27	132.40	132.40	130.40	132.40	132.40	36
2026-04-24	131.30	131.80	130.00	131.30	131.30	458
2026-04-23	130.20	134.10	130.20	134.10	134.10	42
2026-04-22	130.70	131.00	130.20	130.70	130.70	11
2026-04-21	130.79	130.79	130.79	130.79	130.79	73
2026-04-20	129.20	129.20	129.20	129.20	129.20	4
2026-04-17	134.37	137.00	134.37	137.00	137.00	69
2026-04-16	136.40	136.40	135.20	136.40	136.40	35
2026-04-15	136.96	137.00	136.96	137.00	137.00	56
2026-04-14	135.70	135.70	135.70	135.70	135.70	0
2026-04-13	132.80	133.60	132.80	132.80	132.80	35
2026-04-10	132.66	135.10	132.66	135.10	135.10	113
2026-04-09	123.50	126.95	123.50	123.50	123.50	95
2026-04-08	122.70	122.89	122.70	122.70	122.70	43
2026-04-07	120.80	120.80	120.80	120.80	120.80	43
2026-04-02	117.15	118.50	117.15	117.15	117.15	149
2026-04-01	113.55	113.55	113.55	113.55	113.55	0
2026-03-31	115.25	116.90	115.25	115.25	115.25	122
2026-03-30	104.50	107.00	104.50	104.50	104.50	1
2026-03-27	104.78	104.78	104.78	104.78	104.78	0
2026-03-26	105.25	105.25	104.49	105.25	105.25	34
2026-03-25	106.00	106.00	106.00	106.00	106.00	0
2026-03-24	106.40	106.40	106.40	106.40	106.40	0
2026-03-23	109.25	109.25	109.25	109.25	109.25	0
2026-03-20	109.55	109.55	109.55	109.55	109.55	0
2026-03-19	105.45	105.45	105.45	105.45	105.45	0
2026-03-18	107.25	107.25	107.25	107.25	107.25	0
2026-03-17	105.65	105.65	105.65	105.65	105.65	0
2026-03-16	105.25	105.25	105.25	105.25	105.25	0
2026-03-13	104.13	104.13	104.13	104.13	104.13	0
2026-03-12	106.30	106.30	106.30	106.30	106.30	0
2026-03-11	105.15	105.15	105.15	105.15	105.15	0
2026-03-10	106.10	106.10	106.10	106.10	106.10	0
2026-03-09	106.30	106.30	106.30	106.30	106.30	0
2026-03-06	107.55	107.55	107.55	107.55	107.55	0
2026-03-05	108.10	108.10	108.10	108.10	108.10	0
2026-03-04	105.08	106.00	105.08	105.08	105.08	128
2026-03-03	104.33	104.33	104.33	104.33	104.33	0
2026-03-02	104.80	106.80	104.80	106.80	106.80	610
2026-02-27	104.80	104.80	104.80	104.80	104.80	0
2026-02-26	102.68	102.68	102.68	102.68	102.68	0
2026-02-25	104.78	104.78	104.78	104.78	104.78	0
2026-02-24	104.00	104.00	103.20	104.00	104.00	98
2026-02-23	105.25	106.60	105.25	105.25	105.25	108
2026-02-20	108.00	108.00	105.40	108.00	108.00	526
2026-02-19	106.80	107.70	106.80	106.80	106.80	230
2026-02-18	106.00	106.00	106.00	106.00	106.00	0
2026-02-17	105.65	105.65	105.65	105.65	105.65	0
2026-02-16	109.45	109.45	109.45	109.45	109.45	0
2026-02-13	110.00	110.00	110.00	110.00	110.00	0
2026-02-12	112.90	112.90	112.90	112.90	112.90	0
2026-02-11	113.35	113.35	113.35	113.35	113.35	0
2026-02-10	114.20	115.10	114.20	114.20	114.20	4
2026-02-09	113.45	113.80	113.45	113.45	113.45	10
2026-02-06	109.55	109.55	109.55	109.55	109.55	0

← NewerPage 3 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.