Klarna Group PLC R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.620	12.960	12.400	12.480	12.480	59,426
2026-04-30	11.500	11.860	11.400	11.860	11.860	3,440
2026-04-29	11.840	11.840	11.360	11.460	11.460	3,962
2026-04-28	12.040	12.040	11.620	11.620	11.620	4,942
2026-04-27	11.960	11.960	11.700	11.880	11.880	827
2026-04-24	11.920	12.040	11.700	11.720	11.720	2,323
2026-04-23	12.660	12.660	11.940	12.040	12.040	2,491
2026-04-22	12.680	12.860	12.560	12.560	12.560	2,787
2026-04-21	12.900	12.900	12.500	12.520	12.520	242
2026-04-20	12.580	12.660	12.460	12.460	12.460	5,138
2026-04-17	12.740	13.040	12.680	12.960	12.960	1,669
2026-04-16	12.700	12.900	12.380	12.440	12.440	664
2026-04-15	12.260	12.660	12.080	12.620	12.620	8,721
2026-04-14	12.000	12.160	11.780	12.160	12.160	6,269
2026-04-13	11.000	11.840	10.940	11.780	11.780	9,031
2026-04-10	11.300	11.520	11.080	11.100	11.100	5,427
2026-04-09	11.520	11.520	10.980	11.180	11.180	6,748
2026-04-08	11.640	12.060	11.640	11.840	11.840	4,704
2026-04-07	11.540	11.540	11.000	11.160	11.160	2,216
2026-04-02	11.280	11.740	11.080	11.560	11.560	10,771
2026-04-01	11.460	11.580	11.340	11.580	11.580	5,374
2026-03-31	11.000	11.000	10.800	10.820	10.820	35,365
2026-03-30	10.760	11.160	10.480	11.120	11.120	30,020
2026-03-27	11.280	11.280	10.640	10.780	10.780	3,117
2026-03-26	11.260	11.420	11.100	11.180	11.180	7,196
2026-03-25	11.700	11.980	11.300	11.380	11.380	12,731
2026-03-24	11.340	11.720	11.080	11.720	11.720	2,729
2026-03-23	10.920	11.260	10.780	11.160	11.160	4,199
2026-03-20	11.580	11.620	11.160	11.160	11.160	12,852
2026-03-19	11.800	12.120	11.120	11.240	11.240	12,282
2026-03-18	13.040	13.040	12.000	12.080	12.080	11,011
2026-03-17	13.060	13.200	12.860	12.920	12.920	1,691
2026-03-16	14.100	14.160	13.040	13.040	13.040	9,594
2026-03-13	12.820	14.460	12.820	14.140	14.140	8,461
2026-03-12	14.200	14.280	12.680	13.040	13.040	6,803
2026-03-11	13.180	14.120	13.120	14.120	14.120	7,534
2026-03-10	12.740	12.960	12.280	12.880	12.880	5,529
2026-03-09	11.620	12.500	11.620	12.280	12.280	3,519
2026-03-06	11.840	12.260	11.660	12.000	12.000	3,094
2026-03-05	11.820	12.240	11.660	11.860	11.860	714
2026-03-04	11.640	12.160	11.620	12.160	12.160	1,509
2026-03-03	11.400	11.400	11.060	11.340	11.340	3,573
2026-03-02	11.300	11.520	11.200	11.260	11.260	8,669
2026-02-27	12.220	12.220	11.800	11.840	11.840	6,898
2026-02-26	12.780	13.080	12.440	12.440	12.440	16,474
2026-02-25	11.840	13.760	11.720	13.120	13.120	17,912
2026-02-24	11.000	11.360	10.860	11.360	11.360	4,435
2026-02-23	11.100	11.120	10.780	11.060	11.060	32,043
2026-02-20	11.940	12.140	11.320	11.320	11.320	56,371
2026-02-19	17.200	17.220	11.860	11.860	11.860	48,876
2026-02-18	16.420	16.940	16.420	16.560	16.560	3,351
2026-02-17	15.600	16.180	15.180	16.180	16.180	3,644
2026-02-16	15.800	15.800	15.700	15.700	15.700	200
2026-02-13	15.200	15.380	14.940	15.340	15.340	2,748
2026-02-12	16.320	16.320	15.100	15.100	15.100	1,324
2026-02-11	17.480	17.760	16.300	16.300	16.300	3,745
2026-02-10	18.060	18.100	18.040	18.040	18.040	199
2026-02-09	17.620	17.620	17.000	17.340	17.340	5,310
2026-02-06	17.560	17.680	17.120	17.600	17.600	9,534
2026-02-05	18.500	18.560	17.580	17.840	17.840	3,942

← NewerPage 3 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.