Kambi Group plc Class B KAMBI
OMXSTO · Sweden · Technology Services
SEK 171.40+0.20 (+0.12%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 171.20 | +1.78% | SEK 168.60 | SEK 171.80 | SEK 167.40 | 55.76K |
| 2026-09-29 | SEK 168.20 | -0.47% | SEK 168.60 | SEK 171.40 | SEK 166.40 | 44.13K |
| 2026-09-28 | SEK 169.00 | +1.68% | SEK 163.60 | SEK 171.00 | SEK 162.20 | 171.24K |
| 2026-09-25 | SEK 166.20 | -7.05% | SEK 179.00 | SEK 182.20 | SEK 164.40 | 274.65K |
| 2026-09-24 | SEK 178.80 | -0.89% | SEK 179.20 | SEK 181.60 | SEK 176.00 | 36.01K |
| 2026-09-23 | SEK 180.40 | +0.56% | SEK 180.00 | SEK 184.00 | SEK 177.40 | 37.71K |
| 2026-09-22 | SEK 179.40 | +2.87% | SEK 175.00 | SEK 179.40 | SEK 175.00 | 30.75K |
| 2026-09-21 | SEK 174.40 | -3.11% | SEK 181.00 | SEK 181.80 | SEK 174.00 | 42.80K |
| 2026-09-18 | SEK 180.00 | -3.64% | SEK 183.40 | SEK 185.80 | SEK 180.00 | 126.46K |
| 2026-09-17 | SEK 186.80 | +1.30% | SEK 180.60 | SEK 187.80 | SEK 180.60 | 31.43K |
| 2026-09-16 | SEK 184.40 | +0.77% | SEK 183.60 | SEK 187.20 | SEK 181.60 | 51.68K |
| 2026-09-15 | SEK 183.00 | +4.93% | SEK 173.40 | SEK 183.80 | SEK 172.80 | 94.76K |
| 2026-09-14 | SEK 174.40 | +1.51% | SEK 170.80 | SEK 177.40 | SEK 170.80 | 37.01K |
| 2026-09-11 | SEK 171.80 | -0.92% | SEK 173.00 | SEK 176.20 | SEK 169.80 | 19.44K |
| 2026-09-10 | SEK 173.40 | -0.69% | SEK 174.40 | SEK 178.40 | SEK 171.80 | 95.29K |
| 2026-09-09 | SEK 174.60 | +0.81% | SEK 171.60 | SEK 174.60 | SEK 170.00 | 30.38K |
| 2026-09-08 | SEK 173.20 | -0.23% | SEK 172.80 | SEK 174.40 | SEK 170.80 | 19.50K |
| 2026-09-07 | SEK 173.60 | -0.91% | SEK 175.00 | SEK 175.20 | SEK 171.40 | 34.63K |
| 2026-09-04 | SEK 175.20 | -0.11% | SEK 175.20 | SEK 176.20 | SEK 172.60 | 50.64K |
| 2026-09-03 | SEK 175.40 | +1.62% | SEK 173.20 | SEK 176.00 | SEK 172.60 | 28.69K |
| 2026-09-02 | SEK 172.60 | -1.26% | SEK 173.80 | SEK 175.40 | SEK 171.60 | 46.02K |
| 2026-09-01 | SEK 174.80 | -0.57% | SEK 173.20 | SEK 175.80 | SEK 172.60 | 26.27K |
| 2026-08-31 | SEK 175.80 | +0.80% | SEK 174.60 | SEK 180.80 | SEK 174.20 | 63.82K |
| 2026-08-28 | SEK 174.40 | +0.93% | SEK 172.80 | SEK 174.60 | SEK 170.00 | 44.07K |
| 2026-08-27 | SEK 172.80 | +0.47% | SEK 171.00 | SEK 173.80 | SEK 168.60 | 57.24K |
| 2026-08-26 | SEK 172.00 | -2.05% | SEK 175.20 | SEK 175.60 | SEK 171.20 | 42.52K |
| 2026-08-25 | SEK 175.60 | +0.46% | SEK 175.00 | SEK 176.40 | SEK 173.40 | 34.25K |
| 2026-08-24 | SEK 174.80 | -1.13% | SEK 174.60 | SEK 176.60 | SEK 173.40 | 35.14K |
| 2026-08-21 | SEK 176.80 | +0.11% | SEK 176.20 | SEK 178.80 | SEK 175.00 | 36.13K |
| 2026-08-20 | SEK 176.60 | -0.79% | SEK 178.00 | SEK 180.00 | SEK 173.00 | 80.78K |
| 2026-08-19 | SEK 178.00 | -1.11% | SEK 179.40 | SEK 182.60 | SEK 176.80 | 52.79K |
| 2026-08-18 | SEK 180.00 | -0.99% | SEK 180.60 | SEK 182.40 | SEK 179.40 | 25.15K |
| 2026-08-17 | SEK 181.80 | +0.55% | SEK 180.00 | SEK 186.00 | SEK 180.00 | 55.35K |
| 2026-08-14 | SEK 180.80 | 0.00% | SEK 180.20 | SEK 182.40 | SEK 180.00 | 25.05K |
| 2026-08-13 | SEK 180.80 | -0.44% | SEK 181.00 | SEK 183.00 | SEK 179.80 | 24.67K |
| 2026-08-12 | SEK 181.60 | -0.98% | SEK 183.40 | SEK 184.00 | SEK 180.00 | 32.98K |
| 2026-08-11 | SEK 183.40 | +1.66% | SEK 180.40 | SEK 184.00 | SEK 179.20 | 34.67K |
| 2026-08-10 | SEK 180.40 | -0.44% | SEK 180.80 | SEK 181.00 | SEK 177.60 | 38.48K |
| 2026-08-07 | SEK 181.20 | +0.33% | SEK 180.60 | SEK 181.80 | SEK 179.40 | 25.32K |
| 2026-08-06 | SEK 180.60 | -0.11% | SEK 181.60 | SEK 182.00 | SEK 177.40 | 51.39K |
| 2026-08-05 | SEK 180.80 | +3.08% | SEK 184.00 | SEK 189.20 | SEK 180.80 | 157.59K |
| 2026-08-04 | SEK 175.40 | +1.27% | SEK 173.40 | SEK 176.40 | SEK 171.40 | 36.42K |
| 2026-08-03 | SEK 173.20 | -1.59% | SEK 175.40 | SEK 176.60 | SEK 172.60 | 41.07K |
| 2026-07-31 | SEK 176.00 | -3.19% | SEK 181.20 | SEK 184.20 | SEK 175.40 | 39.52K |
| 2026-07-30 | SEK 181.80 | -1.41% | SEK 183.20 | SEK 186.20 | SEK 180.40 | 50.37K |
| 2026-07-29 | SEK 184.40 | -0.11% | SEK 186.20 | SEK 187.60 | SEK 183.80 | 79.85K |
| 2026-07-28 | SEK 184.60 | +2.10% | SEK 180.80 | SEK 186.80 | SEK 179.20 | 95.54K |
| 2026-07-27 | SEK 180.80 | +4.87% | SEK 173.20 | SEK 181.60 | SEK 173.00 | 115.55K |
| 2026-07-24 | SEK 172.40 | +2.01% | SEK 168.80 | SEK 173.00 | SEK 165.80 | 61.90K |
| 2026-07-23 | SEK 169.00 | -3.65% | SEK 176.60 | SEK 177.00 | SEK 168.80 | 81.70K |
| 2026-07-22 | SEK 175.40 | +7.87% | SEK 179.00 | SEK 185.80 | SEK 168.80 | 451.25K |
| 2026-07-21 | SEK 162.60 | -4.69% | SEK 172.80 | SEK 174.60 | SEK 161.00 | 104.81K |
| 2026-07-20 | SEK 170.60 | +1.19% | SEK 169.20 | SEK 174.80 | SEK 168.40 | 90.75K |
| 2026-07-17 | SEK 168.60 | +0.96% | SEK 170.60 | SEK 171.40 | SEK 166.40 | 71.64K |
| 2026-07-16 | SEK 167.00 | +3.34% | SEK 161.00 | SEK 174.00 | SEK 159.00 | 107.25K |
| 2026-07-15 | SEK 161.60 | +0.25% | SEK 162.40 | SEK 162.40 | SEK 158.20 | 33.63K |
| 2026-07-14 | SEK 161.20 | -1.83% | SEK 163.00 | SEK 163.20 | SEK 159.00 | 25.50K |
| 2026-07-13 | SEK 164.20 | +0.49% | SEK 163.20 | SEK 164.40 | SEK 158.60 | 45.92K |
| 2026-07-10 | SEK 163.40 | +0.74% | SEK 162.00 | SEK 164.40 | SEK 157.40 | 71.37K |
| 2026-07-09 | SEK 162.20 | +3.97% | SEK 156.20 | SEK 163.60 | SEK 156.20 | 46.31K |
| 2026-07-08 | SEK 156.00 | -0.38% | SEK 157.00 | SEK 157.80 | SEK 154.60 | 27.76K |
| 2026-07-07 | SEK 156.60 | -1.88% | SEK 158.40 | SEK 164.00 | SEK 155.80 | 55.12K |
| 2026-07-06 | SEK 159.60 | +0.25% | SEK 159.20 | SEK 161.80 | SEK 156.20 | 46.71K |
| 2026-07-03 | SEK 159.20 | -0.13% | SEK 162.20 | SEK 162.20 | SEK 156.60 | 28.08K |
| 2026-07-02 | SEK 159.40 | +1.66% | SEK 156.00 | SEK 160.80 | SEK 156.00 | 57.41K |
| 2026-07-01 | SEK 156.80 | -1.51% | SEK 157.80 | SEK 159.40 | SEK 152.20 | 132.42K |
| 2026-06-30 | SEK 159.20 | +1.02% | SEK 158.00 | SEK 162.20 | SEK 157.20 | 58.15K |
| 2026-06-29 | SEK 157.60 | +2.07% | SEK 154.80 | SEK 159.00 | SEK 154.00 | 26.12K |
| 2026-06-26 | SEK 154.40 | -1.28% | SEK 156.20 | SEK 156.20 | SEK 151.40 | 41.90K |
| 2026-06-25 | SEK 156.40 | -2.62% | SEK 161.00 | SEK 161.00 | SEK 155.40 | 42.31K |
| 2026-06-24 | SEK 160.60 | -1.35% | SEK 164.60 | SEK 164.60 | SEK 159.20 | 41.60K |
| 2026-06-23 | SEK 162.80 | 0.00% | SEK 162.60 | SEK 163.60 | SEK 160.20 | 46.28K |
| 2026-06-22 | SEK 162.80 | -0.12% | SEK 163.20 | SEK 165.60 | SEK 160.60 | 67.57K |
| 2026-06-18 | SEK 163.00 | +1.24% | SEK 160.60 | SEK 163.00 | SEK 158.40 | 103.00K |
| 2026-06-17 | SEK 161.00 | -2.07% | SEK 163.20 | SEK 164.20 | SEK 159.40 | 56.45K |
| 2026-06-16 | SEK 164.40 | -0.48% | SEK 165.20 | SEK 168.60 | SEK 162.60 | 72.51K |
| 2026-06-15 | SEK 165.20 | -0.96% | SEK 166.80 | SEK 168.80 | SEK 164.00 | 44.60K |
| 2026-06-12 | SEK 166.80 | -1.77% | SEK 171.60 | SEK 173.00 | SEK 166.40 | 44.10K |
| 2026-06-11 | SEK 169.80 | +0.12% | SEK 170.20 | SEK 170.60 | SEK 167.80 | 43.30K |
| 2026-06-10 | SEK 169.60 | +2.91% | SEK 164.60 | SEK 172.00 | SEK 161.60 | 58.93K |
| 2026-06-09 | SEK 164.80 | -0.72% | SEK 166.00 | SEK 166.40 | SEK 163.60 | 35.93K |
| 2026-06-08 | SEK 166.00 | -0.12% | SEK 166.00 | SEK 167.20 | SEK 163.00 | 48.71K |
| 2026-06-05 | SEK 166.20 | -3.15% | SEK 170.40 | SEK 171.00 | SEK 164.40 | 65.43K |
| 2026-06-04 | SEK 171.60 | +0.23% | SEK 171.40 | SEK 172.60 | SEK 168.60 | 31.91K |
| 2026-06-03 | SEK 171.20 | -2.95% | SEK 175.00 | SEK 175.00 | SEK 170.40 | 66.61K |
| 2026-06-02 | SEK 176.40 | 0.00% | SEK 176.80 | SEK 180.00 | SEK 174.40 | 109.47K |
| 2026-06-01 | SEK 176.40 | +1.15% | SEK 175.20 | SEK 179.00 | SEK 172.40 | 139.51K |
| 2026-05-29 | SEK 174.40 | +4.18% | SEK 168.20 | SEK 175.40 | SEK 168.20 | 127.24K |
| 2026-05-28 | SEK 167.40 | +0.84% | SEK 167.00 | SEK 169.80 | SEK 166.80 | 51.53K |
| 2026-05-27 | SEK 166.00 | -3.15% | SEK 171.20 | SEK 172.60 | SEK 165.20 | 74.36K |