Klarna Group PLC R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 31.700 | 32.250 | 31.700 | 31.850 | 31.850 | 676 |
| 2025-11-04 | 32.100 | 32.250 | 31.400 | 31.750 | 31.750 | 1,054 |
| 2025-11-03 | 31.100 | 32.900 | 31.100 | 32.300 | 32.300 | 656 |
| 2025-10-31 | 31.900 | 32.250 | 31.850 | 32.250 | 32.250 | 97 |
| 2025-10-30 | 32.550 | 32.800 | 32.350 | 32.700 | 32.700 | 755 |
| 2025-10-29 | 33.450 | 34.000 | 32.350 | 32.350 | 32.350 | 886 |
| 2025-10-28 | 34.250 | 34.250 | 33.300 | 33.300 | 33.300 | 287 |
| 2025-10-27 | 33.800 | 34.400 | 33.350 | 34.300 | 34.300 | 2,118 |
| 2025-10-24 | 32.100 | 33.800 | 32.100 | 33.600 | 33.600 | 1,754 |
| 2025-10-23 | 31.100 | 32.350 | 30.500 | 31.900 | 31.900 | 1,887 |
| 2025-10-22 | 31.800 | 32.000 | 31.150 | 31.150 | 31.150 | 2,423 |
| 2025-10-21 | 32.380 | 32.380 | 31.470 | 31.840 | 31.840 | 1,217 |
| 2025-10-20 | 31.240 | 31.240 | 30.780 | 30.780 | 30.780 | 102 |
| 2025-10-17 | 31.110 | 31.110 | 29.500 | 30.440 | 30.440 | 2,393 |
| 2025-10-16 | 33.270 | 33.440 | 32.150 | 32.150 | 32.150 | 2,297 |
| 2025-10-15 | 34.180 | 34.240 | 32.890 | 32.890 | 32.890 | 301 |
| 2025-10-14 | 33.400 | 34.590 | 32.330 | 33.260 | 33.260 | 1,665 |
| 2025-10-13 | 34.820 | 35.550 | 33.000 | 33.070 | 33.070 | 832 |
| 2025-10-10 | 36.820 | 36.900 | 33.500 | 34.300 | 34.300 | 1,979 |
| 2025-10-09 | 37.600 | 38.150 | 35.620 | 36.100 | 36.100 | 6,317 |
| 2025-10-08 | 35.800 | 36.360 | 34.900 | 35.410 | 35.410 | 615 |
| 2025-10-07 | 36.600 | 38.200 | 34.130 | 34.390 | 34.390 | 2,443 |
| 2025-10-06 | 36.000 | 36.800 | 35.440 | 35.600 | 35.600 | 1,224 |
| 2025-10-03 | 35.480 | 37.490 | 35.300 | 35.670 | 35.670 | 1,879 |
| 2025-10-02 | 32.000 | 33.300 | 32.000 | 32.690 | 32.690 | 712 |
| 2025-10-01 | 30.260 | 32.240 | 30.000 | 31.940 | 31.940 | 1,977 |
| 2025-09-30 | 32.550 | 32.640 | 31.270 | 31.270 | 31.270 | 2,576 |
| 2025-09-29 | 34.400 | 35.040 | 33.390 | 33.390 | 33.390 | 2,020 |
| 2025-09-26 | 35.690 | 35.690 | 33.460 | 33.460 | 33.460 | 2,338 |
| 2025-09-25 | 36.700 | 36.700 | 35.830 | 35.830 | 35.830 | 505 |
| 2025-09-24 | 36.790 | 36.930 | 36.790 | 36.930 | 36.930 | 355 |
| 2025-09-23 | 37.480 | 38.080 | 37.480 | 37.540 | 37.540 | 755 |
| 2025-09-22 | 37.000 | 37.100 | 36.390 | 36.390 | 36.390 | 857 |
| 2025-09-19 | 38.400 | 38.470 | 37.400 | 37.680 | 37.680 | 862 |
| 2025-09-18 | 38.600 | 39.200 | 37.400 | 37.400 | 37.400 | 1,210 |
| 2025-09-17 | 38.490 | 38.740 | 37.090 | 37.090 | 37.090 | 2,256 |
| 2025-09-16 | 39.290 | 39.530 | 39.000 | 39.160 | 39.160 | 3,929 |
| 2025-09-15 | 37.500 | 37.970 | 36.000 | 37.970 | 37.970 | 7,225 |
← NewerPage 5 of 5 · 278 trading days
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.