Klarna Group PLC R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.700	15.980	15.700	15.980	15.980	1,838
2026-07-24	15.360	15.680	15.320	15.680	15.680	992
2026-07-23	15.760	15.760	15.320	15.320	15.320	449
2026-07-22	16.760	16.760	15.900	15.960	15.960	2,608
2026-07-21	16.620	17.980	16.560	17.160	17.160	2,785
2026-07-20	16.480	16.660	16.280	16.660	16.660	4,770
2026-07-17	16.560	16.560	16.160	16.160	16.160	2,361
2026-07-16	17.080	17.080	17.080	17.080	17.080	2,589
2026-07-15	17.240	17.480	17.140	17.140	17.140	2,589
2026-07-14	16.920	16.920	16.840	16.840	16.840	1,876
2026-07-13	17.040	17.140	17.020	17.140	17.140	1,612
2026-07-10	17.600	17.920	17.200	17.360	17.360	3,883
2026-07-09	16.820	17.360	16.580	17.300	17.300	3,835
2026-07-08	17.020	17.020	16.140	16.140	16.140	6,413
2026-07-07	17.420	17.580	17.080	17.080	17.080	2,698
2026-07-06	17.300	17.460	16.720	17.200	17.200	4,064
2026-07-03	17.540	17.560	17.540	17.560	17.560	375
2026-07-02	17.900	18.140	17.000	17.120	17.120	7,676
2026-07-01	17.600	19.860	17.300	18.360	18.360	48,655
2026-06-30	17.800	17.800	17.440	17.440	17.440	1,750
2026-06-29	17.720	18.100	17.620	17.740	17.740	9,286
2026-06-26	16.880	17.200	16.660	17.200	17.200	3,073
2026-06-25	16.860	16.860	16.860	16.860	16.860	4,160
2026-06-24	15.540	16.860	15.540	16.860	16.860	3,988
2026-06-23	15.420	15.820	15.340	15.580	15.580	2,271
2026-06-22	16.520	16.580	15.760	15.760	15.760	2,859
2026-06-19	16.500	16.500	16.280	16.280	16.280	1,610
2026-06-18	15.620	16.740	15.620	16.500	16.500	7,619
2026-06-17	15.320	16.000	15.200	15.800	15.800	2,726
2026-06-16	15.180	15.380	15.120	15.360	15.360	3,584
2026-06-15	14.500	15.080	14.300	15.080	15.080	3,747
2026-06-12	14.360	14.360	14.000	14.120	14.120	15,800
2026-06-11	13.860	13.900	13.520	13.600	13.600	3,046
2026-06-10	14.320	14.320	13.920	14.140	14.140	3,013
2026-06-09	14.360	14.800	14.360	14.360	14.360	3,035
2026-06-08	14.180	14.540	14.100	14.380	14.380	2,527
2026-06-05	15.100	15.100	14.400	14.400	14.400	3,582
2026-06-04	14.480	14.980	14.380	14.980	14.980	425
2026-06-03	14.940	15.020	14.420	14.480	14.480	4,546
2026-06-02	15.400	15.400	14.900	14.900	14.900	8,308
2026-06-01	15.960	16.000	15.220	15.260	15.260	3,778
2026-05-29	15.100	15.700	14.880	15.700	15.700	8,894
2026-05-28	14.840	15.000	14.640	15.000	15.000	2,395
2026-05-27	14.600	15.200	14.560	15.020	15.020	6,071
2026-05-26	14.480	14.940	14.360	14.780	14.780	4,597
2026-05-25	14.200	14.380	14.120	14.240	14.240	2,738
2026-05-22	13.680	14.080	13.400	13.920	13.920	3,442
2026-05-21	13.900	13.900	13.700	13.700	13.700	2,816
2026-05-20	13.180	14.100	12.880	13.920	13.920	11,829
2026-05-19	13.400	13.960	13.100	13.580	13.580	6,250
2026-05-18	13.000	13.540	13.000	13.340	13.340	2,274
2026-05-15	14.220	14.240	12.960	12.960	12.960	28,735
2026-05-14	12.000	14.080	11.920	13.620	13.620	28,569
2026-05-13	12.240	12.240	11.420	11.620	11.620	4,981
2026-05-12	12.280	12.600	12.120	12.120	12.120	4,151
2026-05-11	12.580	12.580	11.780	12.000	12.000	3,668
2026-05-08	12.660	12.660	12.200	12.320	12.320	5,982
2026-05-07	12.240	12.700	12.240	12.700	12.700	1,343
2026-05-06	12.260	12.420	12.140	12.140	12.140	1,953
2026-05-05	12.720	12.800	12.360	12.360	12.360	3,858

← NewerPage 2 of 5 · 253 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.