Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.337	0.458	0.322	0.454	0.454	687,540
2024-08-22	0.353	0.418	0.322	0.339	0.339	1,740,405
2024-08-21	0.438	0.438	0.365	0.426	0.426	1,119,536
2024-08-20	0.487	0.487	0.410	0.435	0.435	697,605
2024-08-19	0.503	0.536	0.429	0.493	0.493	1,494,912
2024-08-16	0.507	0.519	0.409	0.501	0.501	2,375,669
2024-08-15	0.470	0.712	0.450	0.507	0.507	4,449,278
2024-08-14	0.465	0.585	0.402	0.458	0.458	3,182,799
2024-08-13	0.380	0.409	0.338	0.362	0.362	694,325
2024-08-12	0.353	0.383	0.313	0.333	0.333	2,776,894
2024-08-09	0.302	0.370	0.302	0.361	0.361	873,335
2024-08-08	0.331	0.370	0.315	0.361	0.361	713,916
2024-08-07	0.342	0.370	0.312	0.370	0.370	505,508
2024-08-06	0.302	0.349	0.289	0.349	0.349	116,503
2024-08-05	0.289	0.302	0.244	0.302	0.302	356,719
2024-08-02	0.299	0.314	0.286	0.292	0.292	162,682
2024-08-01	0.311	0.311	0.300	0.301	0.301	217,181
2024-07-31	0.300	0.348	0.300	0.312	0.312	433,972
2024-07-30	0.358	0.358	0.306	0.308	0.308	321,548
2024-07-29	0.333	0.338	0.312	0.335	0.335	704,586
2024-07-26	0.357	0.357	0.316	0.329	0.329	180,077
2024-07-25	0.366	0.366	0.318	0.365	0.365	281,744
2024-07-24	0.346	0.383	0.333	0.369	0.369	104,888
2024-07-23	0.309	0.347	0.309	0.347	0.347	197,381
2024-07-22	0.301	0.341	0.298	0.336	0.336	306,215
2024-07-19	0.313	0.314	0.292	0.310	0.310	30,011
2024-07-18	0.306	0.316	0.286	0.314	0.314	188,982
2024-07-17	0.285	0.296	0.285	0.296	0.296	97,514
2024-07-16	0.292	0.301	0.288	0.296	0.296	590,446
2024-07-15	0.302	0.322	0.292	0.292	0.292	854,790
2024-07-12	0.292	0.331	0.292	0.330	0.330	604,997
2024-07-11	0.287	0.324	0.287	0.296	0.296	1,015,676
2024-07-10	0.372	0.372	0.289	0.312	0.312	1,066,414
2024-07-09	0.342	0.351	0.332	0.342	0.342	381,215
2024-07-08	0.371	0.371	0.343	0.364	0.364	1,094,972
2024-07-05	0.351	0.378	0.336	0.371	0.371	1,291,994
2024-07-04	0.366	0.366	0.331	0.341	0.341	631,233
2024-07-03	0.387	0.387	0.347	0.376	0.376	295,053
2024-07-02	0.428	0.428	0.381	0.381	0.381	450,751
2024-07-01	0.429	0.468	0.411	0.432	0.432	471,179
2024-06-28	0.392	0.435	0.392	0.429	0.429	805,854
2024-06-27	0.478	0.478	0.401	0.419	0.419	527,244
2024-06-26	0.389	0.486	0.389	0.478	0.478	290,337
2024-06-25	0.380	0.389	0.370	0.389	0.389	115,563
2024-06-24	0.390	0.390	0.357	0.389	0.389	60,109
2024-06-20	0.389	0.390	0.342	0.389	0.389	394,941
2024-06-19	0.386	0.400	0.370	0.370	0.370	384,698
2024-06-18	0.351	0.370	0.331	0.370	0.370	189,402
2024-06-17	0.408	0.408	0.341	0.341	0.341	303,866
2024-06-14	0.341	0.351	0.328	0.341	0.341	185,136
2024-06-13	0.408	0.408	0.336	0.340	0.340	370,959
2024-06-12	0.341	0.468	0.339	0.341	0.341	833,562
2024-06-11	0.351	0.410	0.330	0.341	0.341	168,247
2024-06-10	0.379	0.380	0.325	0.353	0.353	597,496
2024-06-07	0.446	0.446	0.361	0.390	0.390	1,320,876
2024-06-05	0.426	0.614	0.426	0.447	0.447	489,112
2024-06-04	0.515	0.534	0.429	0.486	0.486	405,261
2024-06-03	0.517	0.563	0.460	0.515	0.515	771,658
2024-05-31	0.565	0.565	0.501	0.509	0.509	202,456
2024-05-30	0.909	0.975	0.546	0.573	0.573	1,771,772

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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