Kambi Group plc (STO:KAMBI)
Sweden
· Delayed Price · Currency is SEK 140.10
+3.30 (2.41%)
At close: Dec 5, 2025
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 134.10 | 140.00 | 132.20 | 136.80 | 136.80 | 2.40% | 198,404 |
| Dec 3, 2025 | 139.50 | 140.00 | 132.90 | 133.60 | 133.60 | -3.88% | 66,661 |
| Dec 2, 2025 | 136.60 | 140.50 | 135.30 | 139.00 | 139.00 | 1.68% | 100,071 |
| Dec 1, 2025 | 133.80 | 137.30 | 132.00 | 136.70 | 136.70 | 2.01% | 94,578 |
| Nov 28, 2025 | 128.30 | 135.00 | 128.30 | 134.00 | 134.00 | 4.36% | 177,123 |
| Nov 27, 2025 | 130.00 | 132.40 | 127.50 | 128.40 | 128.40 | 0.16% | 78,580 |
| Nov 26, 2025 | 124.90 | 133.40 | 123.70 | 128.20 | 128.20 | 3.05% | 288,232 |
| Nov 25, 2025 | 117.50 | 125.00 | 116.20 | 124.40 | 124.40 | 6.14% | 181,546 |
| Nov 24, 2025 | 116.10 | 118.50 | 116.10 | 117.20 | 117.20 | 0.95% | 60,938 |
| Nov 21, 2025 | 115.30 | 118.10 | 114.70 | 116.10 | 116.10 | -0.34% | 177,924 |
| Nov 20, 2025 | 118.10 | 118.90 | 114.60 | 116.50 | 116.50 | -0.94% | 90,876 |
| Nov 19, 2025 | 118.60 | 121.40 | 116.80 | 117.60 | 117.60 | 2.26% | 92,712 |
| Nov 18, 2025 | 118.10 | 118.10 | 114.30 | 115.00 | 115.00 | -2.46% | 99,060 |
| Nov 17, 2025 | 120.20 | 121.20 | 117.70 | 117.90 | 117.90 | -1.91% | 64,875 |
| Nov 14, 2025 | 121.50 | 125.00 | 119.40 | 120.20 | 120.20 | -0.83% | 115,017 |
| Nov 13, 2025 | 123.10 | 125.60 | 121.00 | 121.20 | 121.20 | -1.46% | 104,857 |
| Nov 12, 2025 | 121.00 | 125.00 | 120.20 | 123.00 | 123.00 | 2.07% | 148,608 |
| Nov 11, 2025 | 118.40 | 124.30 | 117.70 | 120.50 | 120.50 | 1.69% | 141,490 |
| Nov 10, 2025 | 114.00 | 118.50 | 114.00 | 118.50 | 118.50 | 4.68% | 117,375 |
| Nov 7, 2025 | 115.20 | 117.70 | 112.70 | 113.20 | 113.20 | -1.57% | 127,377 |
| Nov 6, 2025 | 116.70 | 121.00 | 114.00 | 115.00 | 115.00 | 0.52% | 148,412 |
| Nov 5, 2025 | 104.20 | 117.40 | 104.20 | 114.40 | 114.40 | 6.72% | 328,291 |
| Nov 4, 2025 | 110.40 | 110.60 | 106.30 | 107.20 | 107.20 | -2.90% | 121,066 |
| Nov 3, 2025 | 113.20 | 115.50 | 109.40 | 110.40 | 110.40 | -0.36% | 138,810 |
| Oct 31, 2025 | 110.00 | 112.40 | 109.20 | 110.80 | 110.80 | 1.09% | 67,280 |
| Oct 30, 2025 | 111.50 | 111.60 | 109.60 | 109.60 | 109.60 | -0.90% | 66,898 |
| Oct 29, 2025 | 112.00 | 113.40 | 109.50 | 110.60 | 110.60 | -1.69% | 77,545 |
| Oct 28, 2025 | 118.50 | 118.60 | 112.50 | 112.50 | 112.50 | -5.06% | 108,872 |
| Oct 27, 2025 | 114.80 | 120.20 | 114.80 | 118.50 | 118.50 | 3.31% | 102,911 |
| Oct 24, 2025 | 112.80 | 115.20 | 111.90 | 114.70 | 114.70 | 1.68% | 81,581 |
| Oct 23, 2025 | 108.70 | 113.40 | 108.70 | 112.80 | 112.80 | 2.73% | 79,455 |
| Oct 22, 2025 | 108.90 | 111.50 | 108.90 | 109.80 | 109.80 | 0.83% | 57,469 |
| Oct 21, 2025 | 111.60 | 112.20 | 108.30 | 108.90 | 108.90 | -2.59% | 63,099 |
| Oct 20, 2025 | 113.30 | 114.60 | 111.00 | 111.80 | 111.80 | 0.45% | 51,014 |
| Oct 17, 2025 | 110.90 | 111.90 | 107.80 | 111.30 | 111.30 | 0.36% | 106,556 |
| Oct 16, 2025 | 113.50 | 113.50 | 110.90 | 110.90 | 110.90 | -1.33% | 61,581 |
| Oct 15, 2025 | 110.90 | 113.70 | 110.90 | 112.40 | 112.40 | 0.90% | 80,073 |
| Oct 14, 2025 | 110.90 | 113.90 | 109.20 | 111.40 | 111.40 | 0.45% | 89,154 |
| Oct 13, 2025 | 110.90 | 112.30 | 108.70 | 110.90 | 110.90 | -0.98% | 80,194 |
| Oct 10, 2025 | 113.80 | 115.60 | 111.30 | 112.00 | 112.00 | -0.44% | 57,854 |
| Oct 9, 2025 | 110.30 | 116.40 | 110.30 | 112.50 | 112.50 | 1.35% | 58,744 |
| Oct 8, 2025 | 110.10 | 112.20 | 110.00 | 111.00 | 111.00 | 0.18% | 77,388 |
| Oct 7, 2025 | 111.70 | 114.30 | 110.40 | 110.80 | 110.80 | -0.89% | 67,976 |
| Oct 6, 2025 | 114.60 | 116.90 | 111.80 | 111.80 | 111.80 | -2.53% | 63,678 |
| Oct 3, 2025 | 114.00 | 115.00 | 112.30 | 114.70 | 114.70 | 1.15% | 70,873 |
| Oct 2, 2025 | 114.40 | 116.10 | 112.00 | 113.40 | 113.40 | -0.87% | 146,885 |
| Oct 1, 2025 | 117.10 | 118.40 | 114.00 | 114.40 | 114.40 | -2.39% | 75,853 |
| Sep 30, 2025 | 116.10 | 119.70 | 116.10 | 117.20 | 117.20 | -1.68% | 46,979 |
| Sep 29, 2025 | 119.00 | 121.20 | 118.20 | 119.20 | 119.20 | - | 33,236 |
| Sep 26, 2025 | 120.00 | 120.00 | 117.70 | 119.20 | 119.20 | 1.62% | 48,394 |
| Sep 25, 2025 | 117.10 | 119.30 | 117.00 | 117.30 | 117.30 | -0.68% | 64,439 |
| Sep 24, 2025 | 121.50 | 121.50 | 117.20 | 118.10 | 118.10 | -2.56% | 57,289 |
| Sep 23, 2025 | 120.90 | 121.70 | 120.00 | 121.20 | 121.20 | 0.33% | 49,477 |
| Sep 22, 2025 | 121.70 | 124.20 | 120.50 | 120.80 | 120.80 | -0.25% | 67,393 |
| Sep 19, 2025 | 122.60 | 122.80 | 120.00 | 121.10 | 121.10 | -0.49% | 47,028 |
| Sep 18, 2025 | 119.50 | 122.30 | 119.50 | 121.70 | 121.70 | 2.01% | 163,011 |
| Sep 17, 2025 | 118.10 | 121.20 | 118.10 | 119.30 | 119.30 | 0.85% | 80,028 |
| Sep 16, 2025 | 120.10 | 120.50 | 117.60 | 118.30 | 118.30 | -1.25% | 42,854 |
| Sep 15, 2025 | 120.20 | 122.00 | 118.40 | 119.80 | 119.80 | -0.66% | 54,651 |
| Sep 12, 2025 | 123.80 | 124.00 | 120.50 | 120.60 | 120.60 | -2.19% | 72,514 |
| Sep 11, 2025 | 123.10 | 125.00 | 123.10 | 123.30 | 123.30 | -0.40% | 40,266 |
| Sep 10, 2025 | 125.40 | 125.70 | 123.70 | 123.80 | 123.80 | -1.67% | 43,080 |
| Sep 9, 2025 | 127.10 | 128.30 | 123.30 | 125.90 | 125.90 | -1.18% | 66,075 |
| Sep 8, 2025 | 125.30 | 128.30 | 125.30 | 127.40 | 127.40 | 1.03% | 33,542 |
| Sep 5, 2025 | 127.70 | 128.00 | 125.00 | 126.10 | 126.10 | -1.10% | 75,346 |
| Sep 4, 2025 | 127.90 | 128.70 | 126.30 | 127.50 | 127.50 | -0.31% | 50,047 |
| Sep 3, 2025 | 129.80 | 132.30 | 127.20 | 127.90 | 127.90 | -1.54% | 100,877 |
| Sep 2, 2025 | 133.30 | 133.30 | 128.80 | 129.90 | 129.90 | -2.55% | 76,098 |
| Sep 1, 2025 | 135.00 | 137.30 | 132.90 | 133.30 | 133.30 | -1.41% | 34,425 |
| Aug 29, 2025 | 133.90 | 136.60 | 133.70 | 135.20 | 135.20 | 0.22% | 28,089 |
| Aug 28, 2025 | 135.00 | 136.60 | 133.20 | 134.90 | 134.90 | 0.75% | 48,265 |
| Aug 27, 2025 | 134.10 | 135.60 | 133.40 | 133.90 | 133.90 | -0.15% | 38,096 |
| Aug 26, 2025 | 136.40 | 136.80 | 134.00 | 134.10 | 134.10 | -1.47% | 31,595 |
| Aug 25, 2025 | 137.40 | 138.40 | 135.30 | 136.10 | 136.10 | -0.73% | 28,715 |
| Aug 22, 2025 | 136.60 | 138.30 | 135.70 | 137.10 | 137.10 | 0.44% | 37,727 |
| Aug 21, 2025 | 136.10 | 137.60 | 135.60 | 136.50 | 136.50 | 0.37% | 30,696 |
| Aug 20, 2025 | 135.50 | 137.90 | 134.50 | 136.00 | 136.00 | -0.80% | 47,317 |
| Aug 19, 2025 | 135.70 | 138.60 | 135.20 | 137.10 | 137.10 | 1.11% | 34,548 |
| Aug 18, 2025 | 137.10 | 140.30 | 134.20 | 135.60 | 135.60 | -1.74% | 87,964 |
| Aug 15, 2025 | 138.10 | 140.60 | 137.50 | 138.00 | 138.00 | -0.36% | 43,587 |
| Aug 14, 2025 | 139.00 | 140.00 | 136.20 | 138.50 | 138.50 | 1.09% | 39,555 |
| Aug 13, 2025 | 139.30 | 140.70 | 136.70 | 137.00 | 137.00 | -1.79% | 38,390 |
| Aug 12, 2025 | 139.70 | 141.00 | 138.20 | 139.50 | 139.50 | -0.71% | 35,697 |
| Aug 11, 2025 | 143.10 | 143.50 | 140.10 | 140.50 | 140.50 | -1.82% | 40,199 |
| Aug 8, 2025 | 145.60 | 147.00 | 143.10 | 143.10 | 143.10 | -1.45% | 34,581 |
| Aug 7, 2025 | 145.60 | 149.10 | 145.20 | 145.20 | 145.20 | -0.48% | 96,014 |
| Aug 6, 2025 | 146.50 | 146.60 | 143.00 | 145.90 | 145.90 | 0.41% | 77,815 |
| Aug 5, 2025 | 144.80 | 147.60 | 142.10 | 145.30 | 145.30 | 2.25% | 119,157 |
| Aug 4, 2025 | 140.60 | 145.30 | 136.60 | 142.10 | 142.10 | 1.07% | 103,949 |
| Aug 1, 2025 | 140.90 | 142.40 | 137.80 | 140.60 | 140.60 | 0.36% | 62,104 |
| Jul 31, 2025 | 141.60 | 141.70 | 139.50 | 140.10 | 140.10 | -1.27% | 54,739 |
| Jul 30, 2025 | 141.70 | 146.00 | 140.40 | 141.90 | 141.90 | - | 95,330 |
| Jul 29, 2025 | 137.60 | 142.60 | 137.60 | 141.90 | 141.90 | 3.43% | 168,970 |
| Jul 28, 2025 | 132.70 | 139.70 | 132.00 | 137.20 | 137.20 | 4.89% | 135,078 |
| Jul 25, 2025 | 130.70 | 135.60 | 130.40 | 130.80 | 130.80 | 0.23% | 105,114 |
| Jul 24, 2025 | 125.00 | 131.70 | 125.00 | 130.50 | 130.50 | 5.16% | 214,537 |
| Jul 23, 2025 | 124.00 | 129.70 | 121.60 | 124.10 | 124.10 | -7.11% | 463,427 |
| Jul 22, 2025 | 128.60 | 134.80 | 128.60 | 133.60 | 133.60 | 3.65% | 141,354 |
| Jul 21, 2025 | 135.00 | 136.60 | 128.70 | 128.90 | 128.90 | -4.45% | 76,850 |
| Jul 18, 2025 | 141.90 | 141.90 | 133.60 | 134.90 | 134.90 | -5.07% | 111,803 |