Klarna Group PLC R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 18.460 | 19.040 | 18.000 | 18.600 | 18.600 | 6,786 |
| 2026-02-03 | 19.520 | 19.660 | 18.060 | 18.060 | 18.060 | 1,466 |
| 2026-02-02 | 19.100 | 19.640 | 19.020 | 19.380 | 19.380 | 4,428 |
| 2026-01-30 | 20.000 | 20.150 | 19.600 | 19.680 | 19.680 | 2,618 |
| 2026-01-29 | 21.050 | 21.050 | 19.900 | 20.200 | 20.200 | 663 |
| 2026-01-28 | 21.900 | 21.900 | 21.600 | 21.600 | 21.600 | 2,325 |
| 2026-01-27 | 23.100 | 23.100 | 22.000 | 22.000 | 22.000 | 1,604 |
| 2026-01-26 | 23.600 | 23.650 | 23.250 | 23.300 | 23.300 | 2,006 |
| 2026-01-23 | 24.500 | 24.500 | 23.750 | 23.750 | 23.750 | 1,037 |
| 2026-01-22 | 23.800 | 24.350 | 23.750 | 24.350 | 24.350 | 1,887 |
| 2026-01-21 | 23.550 | 24.000 | 23.150 | 23.500 | 23.500 | 1,719 |
| 2026-01-20 | 24.500 | 24.600 | 23.850 | 24.050 | 24.050 | 3,808 |
| 2026-01-19 | 24.900 | 25.800 | 24.700 | 25.000 | 25.000 | 3,225 |
| 2026-01-16 | 24.950 | 25.350 | 24.700 | 25.350 | 25.350 | 3,117 |
| 2026-01-15 | 26.150 | 26.250 | 25.950 | 26.000 | 26.000 | 998 |
| 2026-01-14 | 25.750 | 26.000 | 25.150 | 25.450 | 25.450 | 720 |
| 2026-01-13 | 26.350 | 26.750 | 25.750 | 25.750 | 25.750 | 402 |
| 2026-01-12 | 27.250 | 28.700 | 25.700 | 26.350 | 26.350 | 1,989 |
| 2026-01-09 | 26.650 | 27.250 | 26.500 | 27.200 | 27.200 | 150 |
| 2026-01-08 | 26.100 | 26.650 | 26.100 | 26.400 | 26.400 | 289 |
| 2026-01-07 | 25.600 | 25.600 | 25.250 | 25.450 | 25.450 | 239 |
| 2026-01-06 | 25.050 | 25.350 | 25.050 | 25.300 | 25.300 | 411 |
| 2026-01-05 | 24.600 | 25.400 | 24.500 | 25.250 | 25.250 | 3,850 |
| 2026-01-02 | 24.900 | 24.900 | 24.300 | 24.550 | 24.550 | 174 |
| 2025-12-30 | 24.950 | 26.200 | 24.950 | 25.200 | 25.200 | 203 |
| 2025-12-29 | 25.600 | 25.600 | 24.800 | 25.100 | 25.100 | 2,328 |
| 2025-12-23 | 26.650 | 26.650 | 25.800 | 25.800 | 25.800 | 830 |
| 2025-12-22 | 26.900 | 27.050 | 26.250 | 27.050 | 27.050 | 1,029 |
| 2025-12-19 | 25.850 | 26.450 | 25.850 | 26.400 | 26.400 | 800 |
| 2025-12-18 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2025-12-17 | 26.900 | 26.900 | 26.200 | 26.200 | 26.200 | 696 |
| 2025-12-16 | 25.500 | 25.950 | 25.450 | 25.950 | 25.950 | 2,287 |
| 2025-12-15 | 26.550 | 27.000 | 25.750 | 26.000 | 26.000 | 556 |
| 2025-12-12 | 27.750 | 27.750 | 26.050 | 26.250 | 26.250 | 4,144 |
| 2025-12-11 | 27.300 | 27.800 | 27.300 | 27.700 | 27.700 | 1,406 |
| 2025-12-10 | 26.550 | 27.400 | 26.450 | 27.400 | 27.400 | 579 |
| 2025-12-09 | 26.500 | 26.950 | 26.300 | 26.950 | 26.950 | 1,103 |
| 2025-12-08 | 27.300 | 27.300 | 26.000 | 26.050 | 26.050 | 1,853 |
| 2025-12-05 | 27.950 | 28.250 | 27.500 | 27.500 | 27.500 | 3,935 |
| 2025-12-04 | 26.450 | 26.450 | 26.200 | 26.400 | 26.400 | 1,575 |
| 2025-12-03 | 26.100 | 26.400 | 25.950 | 26.400 | 26.400 | 1,124 |
| 2025-12-02 | 26.150 | 26.450 | 26.050 | 26.400 | 26.400 | 2,012 |
| 2025-12-01 | 26.900 | 27.400 | 25.750 | 26.050 | 26.050 | 5,407 |
| 2025-11-28 | 27.400 | 27.450 | 27.000 | 27.300 | 27.300 | 978 |
| 2025-11-27 | 27.050 | 27.650 | 26.500 | 27.300 | 27.300 | 2,300 |
| 2025-11-26 | 26.450 | 27.150 | 26.300 | 26.950 | 26.950 | 4,749 |
| 2025-11-25 | 25.400 | 25.400 | 25.000 | 25.350 | 25.350 | 1,044 |
| 2025-11-24 | 25.600 | 26.100 | 25.250 | 26.100 | 26.100 | 755 |
| 2025-11-21 | 24.600 | 25.500 | 24.200 | 25.500 | 25.500 | 1,872 |
| 2025-11-20 | 27.150 | 27.950 | 25.400 | 25.450 | 25.450 | 2,500 |
| 2025-11-19 | 27.250 | 28.150 | 26.100 | 26.350 | 26.350 | 2,500 |
| 2025-11-18 | 29.950 | 31.150 | 27.200 | 28.050 | 28.050 | 3,081 |
| 2025-11-17 | 30.900 | 30.900 | 29.350 | 30.350 | 30.350 | 3,090 |
| 2025-11-14 | 29.600 | 30.050 | 28.900 | 30.050 | 30.050 | 1,279 |
| 2025-11-13 | 32.250 | 32.650 | 30.800 | 30.800 | 30.800 | 2,541 |
| 2025-11-12 | 31.800 | 32.500 | 31.800 | 32.450 | 32.450 | 159 |
| 2025-11-11 | 31.100 | 32.050 | 31.100 | 32.050 | 32.050 | 1,163 |
| 2025-11-10 | 32.150 | 32.200 | 31.300 | 31.300 | 31.300 | 458 |
| 2025-11-07 | 30.850 | 31.050 | 30.000 | 30.550 | 30.550 | 1,583 |
| 2025-11-06 | 31.600 | 31.600 | 30.600 | 30.600 | 30.600 | 81 |
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.