Stockholm - Delayed Quote SEK

Kambi Group plc (KAMBI.ST)

Compare
135.90 +0.70 (+0.52%)
At close: 12:59 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 134.50 138.40 134.50 135.90 135.90 43,858
Oct 31, 2024 131.40 136.80 131.40 135.20 135.20 81,071
Oct 30, 2024 132.60 135.40 131.80 131.80 131.80 69,733
Oct 29, 2024 134.20 135.70 131.40 133.30 133.30 48,653
Oct 28, 2024 134.20 135.50 133.50 135.00 135.00 30,187
Oct 25, 2024 136.20 136.20 134.20 134.20 134.20 73,170
Oct 24, 2024 135.50 136.60 133.40 135.70 135.70 82,639
Oct 23, 2024 135.00 135.80 134.00 134.40 134.40 37,344
Oct 22, 2024 137.40 137.40 134.00 135.30 135.30 28,653
Oct 21, 2024 133.90 136.50 133.80 135.00 135.00 40,510
Oct 18, 2024 134.50 135.40 133.70 133.80 133.80 111,378
Oct 17, 2024 135.90 135.90 133.80 134.50 134.50 74,919
Oct 16, 2024 135.00 135.50 134.10 134.20 134.20 86,035
Oct 15, 2024 134.00 135.70 132.90 135.00 135.00 112,660
Oct 14, 2024 130.00 139.10 128.00 133.50 133.50 174,974
Oct 11, 2024 130.60 130.80 128.00 130.00 130.00 74,509
Oct 10, 2024 130.00 130.60 129.50 130.60 130.60 64,588
Oct 9, 2024 130.10 131.90 130.00 130.30 130.30 32,003
Oct 8, 2024 130.10 131.30 130.00 130.00 130.00 34,319
Oct 7, 2024 133.00 133.00 130.30 130.50 130.50 45,334
Oct 4, 2024 131.00 133.30 130.00 133.00 133.00 36,633
Oct 3, 2024 130.10 131.30 129.30 130.00 130.00 21,702
Oct 2, 2024 130.00 131.00 128.10 130.70 130.70 48,919
Oct 1, 2024 130.60 131.10 128.00 128.40 128.40 47,476
Sep 30, 2024 134.00 134.80 129.20 130.70 130.70 56,022
Sep 27, 2024 131.20 134.60 129.60 134.00 134.00 71,285
Sep 26, 2024 130.10 132.70 130.00 131.20 131.20 47,693
Sep 25, 2024 127.60 132.90 126.70 131.30 131.30 51,953
Sep 24, 2024 132.00 132.00 126.40 127.60 127.60 60,166
Sep 23, 2024 131.00 133.10 128.70 130.00 130.00 39,339
Sep 20, 2024 131.70 132.50 129.70 131.00 131.00 33,145
Sep 19, 2024 128.70 131.70 128.70 131.40 131.40 58,807
Sep 18, 2024 128.50 129.80 127.10 128.50 128.50 24,421
Sep 17, 2024 126.40 129.20 126.40 128.40 128.40 42,523
Sep 16, 2024 130.50 130.50 125.20 126.40 126.40 46,604
Sep 13, 2024 129.30 131.00 127.90 130.50 130.50 66,855
Sep 12, 2024 125.40 130.00 123.90 129.00 129.00 186,331
Sep 11, 2024 121.70 123.40 121.00 121.50 121.50 51,918
Sep 10, 2024 120.20 122.90 119.10 121.70 121.70 40,403
Sep 9, 2024 118.50 121.30 118.30 120.10 120.10 48,903
Sep 6, 2024 124.00 124.70 119.00 119.00 119.00 77,459
Sep 5, 2024 121.30 125.70 119.30 124.00 124.00 107,409
Sep 4, 2024 112.90 132.80 112.70 121.80 121.80 1,031,860
Sep 3, 2024 114.70 115.70 112.80 114.50 114.50 159,785
Sep 2, 2024 114.80 115.40 110.20 113.00 113.00 43,010
Aug 30, 2024 114.60 117.90 114.60 116.20 116.20 35,189
Aug 29, 2024 117.10 117.10 113.00 115.00 115.00 51,787
Aug 28, 2024 119.90 126.10 115.00 116.20 116.20 141,559
Aug 27, 2024 119.30 121.00 118.00 118.00 118.00 28,417
Aug 26, 2024 119.00 122.00 117.60 119.30 119.30 34,099
Aug 23, 2024 117.30 119.90 117.30 119.00 119.00 15,366
Aug 22, 2024 118.20 120.50 117.20 117.20 117.20 43,537
Aug 21, 2024 121.00 121.60 118.20 118.20 118.20 31,554
Aug 20, 2024 116.20 124.70 116.20 120.30 120.30 93,221
Aug 19, 2024 117.40 118.50 116.00 116.60 116.60 52,495
Aug 16, 2024 118.60 118.80 116.70 117.50 117.50 25,764
Aug 15, 2024 118.00 119.60 117.10 118.60 118.60 40,480
Aug 14, 2024 116.00 118.50 115.40 118.00 118.00 34,968
Aug 13, 2024 117.40 117.90 114.30 115.20 115.20 39,450
Aug 12, 2024 118.40 119.30 114.20 117.40 117.40 58,554
Aug 9, 2024 120.20 120.70 118.40 118.40 118.40 39,523
Aug 8, 2024 120.10 121.20 117.60 120.00 120.00 45,392
Aug 7, 2024 116.60 120.10 116.60 119.60 119.60 47,539
Aug 6, 2024 114.60 122.00 113.80 116.50 116.50 77,149
Aug 5, 2024 113.80 115.00 109.10 113.80 113.80 201,135
Aug 2, 2024 122.40 122.70 116.60 118.50 118.50 109,963
Aug 1, 2024 124.00 126.40 122.70 123.10 123.10 79,336
Jul 31, 2024 125.00 128.50 124.00 124.00 124.00 112,066
Jul 30, 2024 122.00 126.00 121.00 125.50 125.50 179,601
Jul 29, 2024 122.40 123.80 120.50 121.20 121.20 81,279
Jul 26, 2024 118.60 122.60 117.00 122.00 122.00 119,589
Jul 25, 2024 117.00 119.40 115.00 118.60 118.60 143,942
Jul 24, 2024 113.80 120.00 111.80 117.90 117.90 518,006
Jul 23, 2024 104.10 108.00 102.90 103.10 103.10 68,986
Jul 22, 2024 105.00 106.80 104.30 104.30 104.30 39,261
Jul 19, 2024 108.90 108.90 103.80 104.50 104.50 70,393
Jul 18, 2024 108.00 110.50 107.00 109.60 109.60 43,179
Jul 17, 2024 109.00 110.30 107.10 108.00 108.00 25,228
Jul 16, 2024 107.30 111.00 106.30 109.60 109.60 48,526
Jul 15, 2024 111.70 111.70 107.80 109.40 109.40 31,465
Jul 12, 2024 109.00 112.50 108.70 111.70 111.70 48,470
Jul 11, 2024 110.00 112.70 109.20 110.50 110.50 45,746
Jul 10, 2024 106.90 111.20 106.00 110.90 110.90 126,326
Jul 9, 2024 103.40 107.70 102.70 106.60 106.60 96,576
Jul 8, 2024 102.80 103.50 100.50 103.50 103.50 65,339
Jul 5, 2024 100.00 103.10 100.00 102.80 102.80 59,719
Jul 4, 2024 105.50 107.40 99.50 100.00 100.00 376,052
Jul 3, 2024 104.60 107.30 104.40 107.00 107.00 54,038
Jul 2, 2024 104.30 105.80 103.60 104.60 104.60 61,830
Jul 1, 2024 106.80 109.20 103.30 104.30 104.30 98,950
Jun 28, 2024 101.20 106.10 101.00 105.80 105.80 167,291
Jun 27, 2024 96.10 102.00 96.10 101.20 101.20 172,252
Jun 26, 2024 91.30 96.95 91.15 96.10 96.10 256,232
Jun 25, 2024 94.00 95.00 91.05 91.10 91.10 169,159
Jun 24, 2024 103.00 103.00 92.75 94.05 94.05 511,781
Jun 20, 2024 102.60 105.00 101.00 102.40 102.40 104,722
Jun 19, 2024 99.10 100.20 97.55 99.00 99.00 24,565
Jun 18, 2024 100.50 100.70 98.05 99.20 99.20 33,949
Jun 17, 2024 99.30 101.10 99.30 100.50 100.50 61,854
Jun 14, 2024 99.35 100.40 98.20 99.30 99.30 68,815
Jun 13, 2024 98.55 98.70 95.45 98.10 98.10 113,118
Jun 12, 2024 98.25 99.00 96.15 98.55 98.55 91,184
Jun 11, 2024 99.55 100.20 97.45 98.25 98.25 53,517
Jun 10, 2024 98.10 99.75 97.10 99.60 99.60 42,861
Jun 7, 2024 101.20 102.40 97.60 98.10 98.10 73,296
Jun 5, 2024 101.70 103.10 101.00 101.00 101.00 99,698
Jun 4, 2024 104.10 104.30 101.50 102.00 102.00 32,615
Jun 3, 2024 101.70 104.70 101.70 104.10 104.10 92,083
May 31, 2024 102.10 103.20 101.00 101.70 101.70 966,907
May 30, 2024 97.50 102.50 97.00 102.00 102.00 138,050
May 29, 2024 99.00 100.50 97.55 97.75 97.75 103,292
May 28, 2024 97.95 100.40 96.85 99.45 99.45 91,090
May 27, 2024 97.25 98.20 95.20 98.00 98.00 104,735
May 24, 2024 95.50 97.30 94.55 97.30 97.30 138,217
May 23, 2024 93.60 102.70 93.60 97.35 97.35 277,352
May 22, 2024 96.40 97.50 94.55 95.20 95.20 118,140
May 21, 2024 99.95 100.00 95.65 96.15 96.15 105,763
May 20, 2024 100.40 100.90 99.00 99.85 99.85 77,631
May 17, 2024 100.00 102.30 99.65 100.80 100.80 84,248
May 16, 2024 104.20 104.50 99.90 101.10 101.10 127,915
May 15, 2024 106.20 106.90 102.80 104.20 104.20 167,818
May 14, 2024 107.20 108.20 106.20 107.10 107.10 154,613
May 13, 2024 104.60 105.70 102.90 105.50 105.50 113,862
May 10, 2024 102.20 105.80 102.20 104.60 104.60 135,398
May 8, 2024 104.90 104.90 101.00 102.10 102.10 70,555
May 7, 2024 100.80 104.50 100.80 104.10 104.10 140,365
May 6, 2024 100.90 101.60 98.00 100.80 100.80 82,371
May 3, 2024 97.65 101.30 97.65 101.10 101.10 82,959
May 2, 2024 100.90 102.10 97.00 97.35 97.35 115,065
Apr 30, 2024 98.00 102.20 97.80 100.60 100.60 162,533
Apr 29, 2024 96.85 97.95 94.25 97.95 97.95 142,853
Apr 26, 2024 91.05 97.50 91.05 96.00 96.00 229,356
Apr 25, 2024 92.15 95.25 88.80 89.60 89.60 235,138
Apr 24, 2024 91.00 96.20 89.40 95.00 95.00 569,620
Apr 23, 2024 87.85 90.00 87.20 89.20 89.20 162,466
Apr 22, 2024 87.10 89.25 87.10 87.75 87.75 99,661
Apr 19, 2024 87.40 87.75 86.50 86.95 86.95 82,072
Apr 18, 2024 87.55 89.00 87.00 88.40 88.40 71,006
Apr 17, 2024 89.50 89.50 87.60 87.85 87.85 65,456
Apr 16, 2024 87.05 89.30 87.00 88.85 88.85 110,358
Apr 15, 2024 89.05 89.75 88.15 89.10 89.10 74,533
Apr 12, 2024 89.00 91.00 88.70 89.05 89.05 104,953
Apr 11, 2024 89.00 90.15 88.10 89.30 89.30 43,613
Apr 10, 2024 90.70 91.25 88.55 88.55 88.55 71,710
Apr 9, 2024 90.75 91.70 90.55 90.70 90.70 76,812
Apr 8, 2024 90.55 91.95 90.55 91.80 91.80 72,421
Apr 5, 2024 93.45 93.45 90.70 90.85 90.85 93,870
Apr 4, 2024 93.50 94.00 91.95 93.55 93.55 100,001
Apr 3, 2024 93.00 93.50 90.20 93.50 93.50 120,475
Apr 2, 2024 94.25 94.95 91.90 92.40 92.40 227,113
Mar 28, 2024 93.75 93.75 91.00 92.40 92.40 69,600
Mar 27, 2024 92.50 93.50 91.00 91.85 91.85 115,687
Mar 26, 2024 89.80 92.40 88.00 92.00 92.00 131,007
Mar 25, 2024 87.05 90.25 87.05 89.15 89.15 260,829
Mar 22, 2024 94.85 95.80 85.60 85.85 85.85 632,949
Mar 21, 2024 97.85 98.15 96.05 96.90 96.90 76,499
Mar 20, 2024 99.90 99.90 96.00 96.35 96.35 129,804
Mar 19, 2024 99.80 100.70 98.80 99.90 99.90 61,968
Mar 18, 2024 99.05 102.00 99.05 99.75 99.75 83,613
Mar 15, 2024 99.50 101.80 99.20 99.60 99.60 63,966
Mar 14, 2024 100.10 101.80 99.15 99.30 99.30 41,639
Mar 13, 2024 99.50 101.90 98.15 101.00 101.00 57,362
Mar 12, 2024 100.00 100.40 98.15 99.50 99.50 84,596
Mar 11, 2024 102.00 102.00 98.85 100.20 100.20 85,574
Mar 8, 2024 102.10 103.00 100.10 102.10 102.10 86,691
Mar 7, 2024 100.10 102.40 99.20 102.10 102.10 71,404
Mar 6, 2024 100.70 102.70 100.10 101.00 101.00 103,710
Mar 5, 2024 104.10 104.50 100.20 100.70 100.70 73,465
Mar 4, 2024 108.20 108.50 104.10 104.20 104.20 45,373
Mar 1, 2024 107.90 110.30 107.20 108.50 108.50 84,539
Feb 29, 2024 103.40 107.90 102.90 107.80 107.80 215,654
Feb 28, 2024 103.00 103.90 100.20 103.40 103.40 111,406
Feb 27, 2024 99.20 103.80 98.95 102.30 102.30 185,731
Feb 26, 2024 98.40 101.50 97.55 98.90 98.90 109,300
Feb 23, 2024 99.35 100.90 98.00 98.95 98.95 150,845
Feb 22, 2024 103.30 103.80 97.05 99.40 99.40 318,931
Feb 21, 2024 111.70 112.00 99.30 100.70 100.70 1,187,952
Feb 20, 2024 133.10 134.00 127.60 128.10 128.10 105,543
Feb 19, 2024 133.00 143.00 131.00 134.50 134.50 138,053
Feb 16, 2024 132.50 135.40 132.50 132.80 132.80 26,644
Feb 15, 2024 136.50 137.90 131.30 132.50 132.50 70,313
Feb 14, 2024 135.40 136.60 133.30 136.50 136.50 38,081
Feb 13, 2024 134.60 137.30 133.50 135.40 135.40 51,556
Feb 12, 2024 135.30 137.20 133.40 134.80 134.80 41,965
Feb 9, 2024 137.10 138.50 134.80 135.30 135.30 80,997
Feb 8, 2024 136.20 138.20 136.00 137.30 137.30 29,130
Feb 7, 2024 137.10 137.50 134.80 136.20 136.20 63,965
Feb 6, 2024 138.50 138.80 136.80 137.80 137.80 53,421
Feb 5, 2024 138.80 139.90 137.70 138.80 138.80 53,442
Feb 2, 2024 139.80 142.00 138.10 138.80 138.80 44,682
Feb 1, 2024 139.50 141.60 138.50 139.80 139.80 43,888
Jan 31, 2024 138.50 142.50 138.50 139.50 139.50 65,940
Jan 30, 2024 138.80 141.90 138.50 139.50 139.50 59,494
Jan 29, 2024 139.90 139.90 136.40 139.80 139.80 67,743
Jan 26, 2024 140.00 141.50 139.70 140.00 140.00 38,667
Jan 25, 2024 140.30 141.20 139.40 140.00 140.00 71,422
Jan 24, 2024 142.00 143.60 140.40 141.20 141.20 80,187
Jan 23, 2024 142.30 143.60 140.10 141.50 141.50 74,631
Jan 22, 2024 146.90 147.70 141.00 142.80 142.80 130,836
Jan 19, 2024 148.80 149.10 145.50 146.00 146.00 49,966
Jan 18, 2024 145.00 148.80 144.40 147.80 147.80 92,568
Jan 17, 2024 144.80 146.00 141.90 145.00 145.00 93,435
Jan 16, 2024 147.90 148.00 145.70 146.00 146.00 113,046
Jan 15, 2024 151.10 151.10 147.50 148.00 148.00 96,568
Jan 12, 2024 152.50 155.60 151.70 154.70 154.70 105,031
Jan 11, 2024 162.30 162.80 152.50 152.50 152.50 148,525
Jan 10, 2024 160.00 162.20 159.00 161.10 161.10 59,561
Jan 9, 2024 160.00 160.50 159.00 159.70 159.70 79,298
Jan 8, 2024 163.50 163.90 158.90 160.00 160.00 109,092
Jan 5, 2024 161.60 165.00 159.80 163.50 163.50 69,819
Jan 4, 2024 161.00 162.30 159.50 161.60 161.60 48,647
Jan 3, 2024 168.80 168.80 161.30 161.60 161.60 79,048
Jan 2, 2024 168.80 170.10 167.70 168.80 168.80 61,211
Dec 29, 2023 166.00 168.30 165.10 167.70 167.70 96,299
Dec 28, 2023 167.10 169.00 165.00 166.90 166.90 102,263
Dec 27, 2023 168.00 168.00 164.40 166.60 166.60 73,422
Dec 22, 2023 164.00 168.00 164.00 166.00 166.00 74,765
Dec 21, 2023 165.40 165.40 163.10 164.00 164.00 55,803
Dec 20, 2023 164.00 167.50 162.50 166.40 166.40 65,165
Dec 19, 2023 160.50 164.30 160.20 163.60 163.60 48,307
Dec 18, 2023 163.40 163.50 159.80 160.80 160.80 47,995
Dec 15, 2023 162.00 165.90 162.00 163.40 163.40 58,315
Dec 14, 2023 160.00 166.40 160.00 162.90 162.90 87,319
Dec 13, 2023 159.60 162.90 158.90 159.20 159.20 40,893
Dec 12, 2023 162.40 162.40 158.90 159.80 159.80 50,920
Dec 11, 2023 163.70 164.00 161.30 162.40 162.40 29,664
Dec 8, 2023 160.80 163.80 159.90 163.80 163.80 88,194
Dec 7, 2023 159.40 161.20 157.50 159.80 159.80 59,965
Dec 6, 2023 158.00 162.50 158.00 160.80 160.80 106,570
Dec 5, 2023 155.70 162.80 154.20 158.30 158.30 177,632
Dec 4, 2023 155.80 158.70 154.10 155.70 155.70 63,858
Dec 1, 2023 152.90 156.70 152.80 155.70 155.70 92,466
Nov 30, 2023 160.20 161.00 153.70 153.70 153.70 152,304
Nov 29, 2023 164.50 166.00 158.60 159.80 159.80 168,733
Nov 28, 2023 167.50 167.50 161.80 166.40 166.40 170,176
Nov 27, 2023 173.90 173.90 166.00 167.50 167.50 99,458
Nov 24, 2023 171.70 174.20 171.00 173.90 173.90 201,777
Nov 23, 2023 171.60 176.10 171.40 172.30 172.30 57,829
Nov 22, 2023 169.10 172.70 168.50 170.20 170.20 31,837
Nov 21, 2023 171.60 176.10 167.70 169.20 169.20 55,523
Nov 20, 2023 168.60 171.50 166.70 170.80 170.80 24,021
Nov 17, 2023 168.30 171.20 167.80 168.60 168.60 31,041
Nov 16, 2023 169.70 173.90 167.20 167.50 167.50 44,775
Nov 15, 2023 175.40 178.90 169.50 169.70 169.70 156,193
Nov 14, 2023 166.40 176.90 165.40 174.80 174.80 244,515
Nov 13, 2023 158.80 162.90 158.80 160.70 160.70 60,232
Nov 10, 2023 160.10 161.20 158.30 158.80 158.80 42,315
Nov 9, 2023 152.90 160.90 152.60 160.10 160.10 113,703
Nov 8, 2023 150.20 154.60 148.80 152.90 152.90 240,825
Nov 7, 2023 147.70 152.20 146.20 150.00 150.00 300,824
Nov 6, 2023 151.30 151.30 148.00 148.30 148.30 127,257
Nov 3, 2023 153.00 155.90 149.10 152.00 152.00 74,566
Nov 2, 2023 159.50 160.90 154.70 154.70 154.70 130,596
Nov 1, 2023 168.30 168.90 157.00 160.20 160.20 219,956

Related Tickers