Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.741	1.116	0.716	0.905	0.905	1,463,001
2024-05-28	0.562	0.739	0.542	0.657	0.657	824,907
2024-05-27	0.515	0.565	0.489	0.517	0.517	503,645
2024-05-24	0.497	0.532	0.459	0.487	0.487	455,455
2024-05-23	0.459	0.511	0.453	0.453	0.453	390,474
2024-05-22	0.478	0.507	0.454	0.458	0.458	207,617
2024-05-21	0.446	0.478	0.433	0.449	0.449	311,236
2024-05-20	0.428	0.429	0.382	0.429	0.429	45,249
2024-05-17	0.339	0.439	0.339	0.428	0.428	71,131
2024-05-16	0.361	0.400	0.334	0.395	0.395	240,504
2024-05-15	0.441	0.441	0.302	0.361	0.361	878,763
2024-05-14	0.452	0.486	0.344	0.441	0.441	263,823
2024-05-13	0.390	0.493	0.390	0.452	0.452	300,589
2024-05-10	0.292	0.409	0.292	0.381	0.381	399,977
2024-05-08	0.274	0.302	0.274	0.292	0.292	21,724
2024-05-07	0.311	0.311	0.293	0.293	0.293	41,685
2024-05-06	0.311	0.331	0.294	0.311	0.311	36,930
2024-05-03	0.332	0.332	0.293	0.311	0.311	210,411
2024-05-02	0.366	0.366	0.331	0.348	0.348	91,766
2024-04-30	0.351	0.389	0.351	0.366	0.366	54,622
2024-04-29	0.321	0.361	0.321	0.351	0.351	177,375
2024-04-26	0.244	0.360	0.244	0.321	0.321	252,084
2024-04-25	0.282	0.300	0.273	0.297	0.297	292,002
2024-04-24	0.283	0.283	0.249	0.282	0.282	372,449
2024-04-23	0.272	0.288	0.263	0.287	0.287	214,066
2024-04-22	0.244	0.282	0.239	0.272	0.272	446,936
2024-04-19	0.242	0.242	0.208	0.239	0.239	51,217
2024-04-18	0.176	0.244	0.176	0.232	0.232	1,088,450
2024-04-17	0.187	0.204	0.180	0.195	0.195	303,615
2024-04-16	0.185	0.192	0.166	0.176	0.176	668,290
2024-04-15	0.176	0.180	0.137	0.177	0.177	1,557,755
2024-04-12	0.215	0.234	0.146	0.160	0.160	3,975,217
2024-04-11	0.238	0.238	0.206	0.225	0.225	307,898
2024-04-10	0.243	0.243	0.229	0.238	0.238	39,827
2024-04-09	0.244	0.245	0.244	0.244	0.244	44,034
2024-04-08	0.244	0.269	0.221	0.244	0.244	284,050
2024-04-05	0.247	0.251	0.242	0.244	0.244	320,942
2024-04-04	0.259	0.264	0.236	0.247	0.247	267,471
2024-04-03	0.275	0.321	0.234	0.259	0.259	1,086,484
2024-04-02	0.334	0.344	0.270	0.274	0.274	475,273
2024-03-28	0.322	0.338	0.293	0.334	0.334	170,940
2024-03-27	0.302	0.328	0.278	0.322	0.322	239,086
2024-03-26	0.273	0.302	0.273	0.302	0.302	120,656
2024-03-25	0.278	0.282	0.244	0.282	0.282	153,814
2024-03-22	0.302	0.302	0.270	0.291	0.291	145,358
2024-03-21	0.309	0.309	0.283	0.292	0.292	30,724
2024-03-20	0.292	0.304	0.265	0.302	0.302	55,160
2024-03-19	0.285	0.328	0.276	0.304	0.304	38,083
2024-03-18	0.312	0.312	0.249	0.284	0.284	36,105
2024-03-15	0.329	0.329	0.286	0.312	0.312	133,786
2024-03-14	0.320	0.337	0.289	0.329	0.329	212,996
2024-03-13	0.292	0.337	0.292	0.320	0.320	171,368
2024-03-12	0.312	0.341	0.312	0.322	0.322	252,279
2024-03-11	0.340	0.341	0.312	0.312	0.312	96,442
2024-03-08	0.358	0.358	0.323	0.340	0.340	108,666
2024-03-07	0.339	0.343	0.308	0.341	0.341	158,820
2024-03-06	0.350	0.372	0.337	0.339	0.339	148,529
2024-03-05	0.402	0.402	0.292	0.350	0.350	424,787
2024-03-04	0.381	0.406	0.367	0.402	0.402	126,244
2024-03-01	0.432	0.487	0.380	0.407	0.407	492,510

← NewerPage 11 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.