Kambi Group plc (STO:KAMBI)
Sweden
· Delayed Price · Currency is SEK 105.60
-2.00 (-1.86%)
At close: Mar 9, 2026
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 104.00 | 109.80 | 104.00 | 108.20 | 108.20 | 4.04% | 188,192 |
| Feb 18, 2026 | 99.60 | 108.50 | 99.00 | 104.00 | 104.00 | -1.70% | 397,352 |
| Feb 17, 2026 | 107.10 | 107.80 | 104.30 | 105.80 | 105.80 | -2.13% | 127,076 |
| Feb 16, 2026 | 108.40 | 110.60 | 107.70 | 108.10 | 108.10 | -0.46% | 71,763 |
| Feb 13, 2026 | 110.00 | 110.50 | 106.80 | 108.60 | 108.60 | -2.25% | 159,310 |
| Feb 12, 2026 | 115.00 | 115.10 | 111.10 | 111.10 | 111.10 | -2.54% | 140,558 |
| Feb 11, 2026 | 114.80 | 116.50 | 113.10 | 114.00 | 114.00 | -2.31% | 86,914 |
| Feb 10, 2026 | 112.20 | 116.90 | 112.20 | 116.70 | 116.70 | 3.27% | 104,364 |
| Feb 9, 2026 | 111.80 | 113.90 | 111.60 | 113.00 | 113.00 | 0.53% | 81,187 |
| Feb 6, 2026 | 112.70 | 112.80 | 109.20 | 112.40 | 112.40 | -0.27% | 124,151 |
| Feb 5, 2026 | 116.80 | 116.80 | 112.00 | 112.70 | 112.70 | -3.18% | 143,993 |
| Feb 4, 2026 | 116.40 | 118.40 | 111.10 | 116.40 | 116.40 | -0.51% | 216,057 |
| Feb 3, 2026 | 117.10 | 118.10 | 116.30 | 117.00 | 117.00 | -1.52% | 76,077 |
| Feb 2, 2026 | 117.80 | 120.10 | 114.70 | 118.80 | 118.80 | 1.02% | 114,091 |
| Jan 30, 2026 | 120.20 | 121.30 | 117.30 | 117.60 | 117.60 | -1.34% | 50,252 |
| Jan 29, 2026 | 122.00 | 123.00 | 119.00 | 119.20 | 119.20 | -2.30% | 197,844 |
| Jan 28, 2026 | 119.40 | 123.00 | 119.40 | 122.00 | 122.00 | 2.18% | 66,254 |
| Jan 27, 2026 | 118.70 | 119.90 | 118.20 | 119.40 | 119.40 | 0.84% | 84,046 |
| Jan 26, 2026 | 120.50 | 122.30 | 118.30 | 118.40 | 118.40 | -3.43% | 89,228 |
| Jan 23, 2026 | 120.60 | 122.60 | 119.40 | 122.60 | 122.60 | 1.32% | 116,989 |
| Jan 22, 2026 | 118.30 | 122.00 | 118.30 | 121.00 | 121.00 | 2.63% | 66,809 |
| Jan 21, 2026 | 120.20 | 120.20 | 117.10 | 117.90 | 117.90 | -1.91% | 91,027 |
| Jan 20, 2026 | 119.50 | 121.00 | 118.20 | 120.20 | 120.20 | 0.59% | 39,648 |
| Jan 19, 2026 | 121.80 | 121.80 | 118.80 | 119.50 | 119.50 | -2.92% | 48,433 |
| Jan 16, 2026 | 125.50 | 126.50 | 120.30 | 123.10 | 123.10 | -1.68% | 117,776 |
| Jan 15, 2026 | 125.50 | 126.60 | 123.60 | 125.20 | 125.20 | -0.24% | 52,600 |
| Jan 14, 2026 | 127.10 | 127.40 | 123.50 | 125.50 | 125.50 | -1.26% | 69,059 |
| Jan 13, 2026 | 130.10 | 130.10 | 125.70 | 127.10 | 127.10 | -3.27% | 131,386 |
| Jan 12, 2026 | 133.50 | 134.30 | 131.30 | 131.40 | 131.40 | -0.61% | 37,232 |
| Jan 9, 2026 | 133.70 | 136.00 | 131.20 | 132.20 | 132.20 | -1.49% | 61,463 |
| Jan 8, 2026 | 133.00 | 134.20 | 130.50 | 134.20 | 134.20 | 1.13% | 32,240 |
| Jan 7, 2026 | 133.00 | 136.90 | 131.40 | 132.70 | 132.70 | - | 108,281 |
| Jan 5, 2026 | 131.40 | 134.20 | 131.40 | 132.70 | 132.70 | 1.07% | 32,077 |
| Jan 2, 2026 | 138.00 | 139.90 | 130.40 | 131.30 | 131.30 | -3.46% | 90,481 |
| Dec 30, 2025 | 136.50 | 140.00 | 134.80 | 136.00 | 136.00 | -0.44% | 68,947 |
| Dec 29, 2025 | 136.50 | 137.30 | 134.40 | 136.60 | 136.60 | 0.52% | 64,567 |
| Dec 23, 2025 | 138.00 | 141.70 | 135.50 | 135.90 | 135.90 | -1.81% | 129,567 |
| Dec 22, 2025 | 131.40 | 140.00 | 131.40 | 138.40 | 138.40 | 4.53% | 80,178 |
| Dec 19, 2025 | 130.60 | 134.70 | 129.50 | 132.40 | 132.40 | 1.38% | 113,618 |
| Dec 18, 2025 | 131.30 | 132.40 | 128.90 | 130.60 | 130.60 | -1.06% | 61,385 |
| Dec 17, 2025 | 135.00 | 135.00 | 131.50 | 132.00 | 132.00 | -2.22% | 38,015 |
| Dec 16, 2025 | 137.00 | 138.20 | 133.20 | 135.00 | 135.00 | -1.24% | 124,835 |
| Dec 15, 2025 | 136.90 | 137.60 | 135.60 | 136.70 | 136.70 | -0.29% | 57,489 |
| Dec 12, 2025 | 135.00 | 138.60 | 134.50 | 137.10 | 137.10 | 1.71% | 59,086 |
| Dec 11, 2025 | 138.00 | 139.30 | 133.20 | 134.80 | 134.80 | -2.25% | 81,574 |
| Dec 10, 2025 | 137.60 | 139.70 | 137.00 | 137.90 | 137.90 | 0.07% | 31,956 |
| Dec 9, 2025 | 138.50 | 139.60 | 136.00 | 137.80 | 137.80 | -0.72% | 38,945 |
| Dec 8, 2025 | 139.80 | 141.90 | 136.80 | 138.80 | 138.80 | -0.93% | 99,653 |
| Dec 5, 2025 | 138.70 | 140.70 | 135.40 | 140.10 | 140.10 | 2.41% | 77,592 |
| 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 |