Klarna Group PLC R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.740	11.740	11.540	11.720	11.720	666
2026-10-16	12.080	12.080	11.860	11.940	11.940	2,783
2026-10-15	11.620	11.880	11.500	11.860	11.860	2,924
2026-10-14	12.060	12.140	11.700	11.720	11.720	5,271
2026-10-13	12.400	12.420	12.140	12.180	12.180	1,461
2026-10-12	12.620	12.660	12.440	12.520	12.520	9,351
2026-10-09	12.000	12.440	12.000	12.440	12.440	6,911
2026-10-08	11.760	11.880	11.640	11.640	11.640	10,378
2026-10-07	11.680	11.740	11.680	11.740	11.740	722
2026-10-06	11.720	11.800	11.600	11.760	11.760	643
2026-10-05	11.240	11.740	11.140	11.740	11.740	234
2026-10-02	11.100	11.200	11.020	11.040	11.040	903
2026-10-01	11.040	11.040	10.960	11.040	11.040	10,490
2026-09-30	10.920	10.960	10.860	10.940	10.940	1,329
2026-09-29	10.960	11.080	10.880	11.000	11.000	1,533
2026-09-28	11.220	11.260	10.840	11.020	11.020	6,392
2026-09-25	11.380	11.380	11.200	11.200	11.200	2,814
2026-09-24	11.380	11.460	11.020	11.020	11.020	5,450
2026-09-23	12.100	12.100	11.420	11.520	11.520	1,182
2026-09-22	12.000	12.140	11.780	12.000	12.000	7,792
2026-09-21	12.140	12.200	11.960	11.960	11.960	1,868
2026-09-18	12.240	12.280	12.080	12.100	12.100	178
2026-09-17	12.320	12.460	12.240	12.300	12.300	3,568
2026-09-16	12.180	12.320	12.180	12.240	12.240	438
2026-09-15	12.220	12.360	12.200	12.200	12.200	250
2026-09-14	11.980	12.280	11.840	12.240	12.240	3,864
2026-09-11	11.920	12.120	11.920	11.980	11.980	1,217
2026-09-10	12.000	12.040	11.760	11.880	11.880	1,386
2026-09-09	12.320	12.320	12.000	12.020	12.020	7,406
2026-09-08	12.340	12.460	12.300	12.400	12.400	200
2026-09-07	12.560	12.560	12.440	12.500	12.500	50
2026-09-04	12.540	12.540	12.280	12.280	12.280	138
2026-09-03	12.600	12.600	12.500	12.500	12.500	6,964
2026-09-02	12.420	12.520	12.300	12.480	12.480	6,186
2026-09-01	12.580	12.680	12.400	12.540	12.540	9,403
2026-08-31	12.300	12.500	12.280	12.460	12.460	2,048
2026-08-28	12.240	12.860	12.240	12.660	12.660	7,617
2026-08-27	12.340	12.340	12.300	12.300	12.300	607
2026-08-26	12.340	12.400	12.140	12.140	12.140	2,262
2026-08-25	12.220	12.240	12.060	12.240	12.240	2,463
2026-08-24	12.300	12.320	12.260	12.300	12.300	915
2026-08-21	12.040	12.420	12.040	12.320	12.320	5,037
2026-08-20	12.780	12.820	12.040	12.040	12.040	6,629
2026-08-19	13.180	13.200	12.460	12.680	12.680	63,436
2026-08-18	16.820	17.060	13.240	13.240	13.240	41,361
2026-08-17	18.160	18.160	16.840	16.880	16.880	7,829
2026-08-14	18.080	18.080	17.740	17.860	17.860	291
2026-08-13	16.380	16.380	16.380	16.380	16.380	0
2026-08-12	16.660	16.660	16.380	16.380	16.380	849
2026-08-11	16.900	16.960	16.640	16.640	16.640	117
2026-08-10	17.100	17.280	16.820	16.820	16.820	2,618
2026-08-07	17.720	17.720	17.340	17.340	17.340	142
2026-08-06	17.540	17.560	17.440	17.560	17.560	1,195
2026-08-05	17.960	17.960	17.640	17.640	17.640	850
2026-08-04	17.180	17.460	17.180	17.320	17.320	1,066
2026-08-03	16.460	17.180	16.460	17.180	17.180	4,668
2026-07-31	16.620	16.820	16.300	16.300	16.300	2,675
2026-07-30	16.220	16.220	15.900	16.100	16.100	6,108
2026-07-29	16.540	16.540	16.360	16.360	16.360	2
2026-07-28	16.540	16.960	16.200	16.480	16.480	3,516

Page 1 of 5 · 278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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