Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.379	0.438	0.361	0.432	0.432	317,955
2024-02-28	0.389	0.389	0.358	0.378	0.378	252,540
2024-02-27	0.409	0.409	0.344	0.394	0.394	285,624
2024-02-26	0.400	0.430	0.370	0.408	0.408	329,392
2024-02-23	0.402	0.457	0.369	0.400	0.400	73,384
2024-02-22	0.402	0.495	0.375	0.402	0.402	206,905
2024-02-21	0.371	0.419	0.371	0.402	0.402	95,293
2024-02-20	0.441	0.441	0.331	0.422	0.422	187,932
2024-02-19	0.448	0.487	0.426	0.441	0.441	458,971
2024-02-16	0.469	0.482	0.411	0.448	0.448	132,923
2024-02-15	0.424	0.472	0.423	0.458	0.458	87,456
2024-02-14	0.481	0.487	0.423	0.473	0.473	258,297
2024-02-13	0.507	0.507	0.417	0.481	0.481	139,588
2024-02-12	0.467	0.505	0.441	0.468	0.468	116,128
2024-02-09	0.497	0.497	0.429	0.467	0.467	172,357
2024-02-08	0.487	0.507	0.467	0.497	0.497	116,072
2024-02-07	0.519	0.523	0.479	0.505	0.505	281,179
2024-02-06	0.458	0.478	0.401	0.478	0.478	281,175
2024-02-05	0.495	0.495	0.459	0.459	0.459	114,559
2024-02-02	0.526	0.526	0.459	0.487	0.487	301,996
2024-02-01	0.538	0.538	0.478	0.499	0.499	389,972
2024-01-31	0.585	0.585	0.501	0.507	0.507	508,089
2024-01-30	0.573	0.604	0.509	0.585	0.585	136,081
2024-01-29	0.558	0.563	0.445	0.562	0.562	250,750
2024-01-26	0.624	0.624	0.487	0.521	0.521	570,339
2024-01-25	0.628	0.661	0.585	0.624	0.624	354,779
2024-01-24	0.741	0.741	0.548	0.628	0.628	439,758
2024-01-23	0.661	0.712	0.634	0.706	0.706	923,265
2024-01-22	0.661	0.661	0.604	0.659	0.659	640,347
2024-01-19	0.649	0.653	0.604	0.634	0.634	403,774
2024-01-18	0.634	0.651	0.604	0.651	0.651	356,200
2024-01-17	0.671	0.671	0.542	0.641	0.641	500,198
2024-01-16	0.585	0.622	0.544	0.612	0.612	125,963
2024-01-15	0.562	0.634	0.526	0.604	0.604	303,359
2024-01-12	0.583	0.589	0.517	0.526	0.526	239,826
2024-01-11	0.556	0.719	0.515	0.583	0.583	181,722
2024-01-10	0.521	0.563	0.479	0.563	0.563	225,431
2024-01-09	0.473	0.521	0.452	0.521	0.521	109,053
2024-01-08	0.478	0.515	0.449	0.473	0.473	99,279
2024-01-05	0.475	0.478	0.475	0.478	0.478	6,950
2024-01-04	0.468	0.476	0.413	0.476	0.476	107,779
2024-01-03	0.458	0.482	0.430	0.475	0.475	33,254
2024-01-02	0.450	0.457	0.420	0.457	0.457	5,721
2023-12-29	0.431	0.489	0.431	0.450	0.450	85,248
2023-12-28	0.487	0.534	0.459	0.469	0.469	80,798
2023-12-27	0.487	0.573	0.449	0.487	0.487	174,866
2023-12-22	0.515	0.515	0.445	0.487	0.487	187,298
2023-12-21	0.524	0.524	0.440	0.511	0.511	52,520
2023-12-20	0.408	0.565	0.408	0.524	0.524	338,059
2023-12-19	0.431	0.431	0.406	0.408	0.408	43,276
2023-12-18	0.430	0.458	0.430	0.458	0.458	16,876
2023-12-15	0.483	0.483	0.413	0.477	0.477	95,575
2023-12-14	0.583	0.583	0.444	0.480	0.480	88,309
2023-12-13	0.517	0.517	0.463	0.515	0.515	144,416
2023-12-12	0.583	0.583	0.499	0.517	0.517	30,482
2023-12-11	0.544	0.612	0.478	0.546	0.546	42,234
2023-12-08	0.585	0.604	0.493	0.544	0.544	58,746
2023-12-07	0.468	0.624	0.468	0.585	0.585	162,863
2023-12-06	0.459	0.478	0.443	0.468	0.468	10,857
2023-12-05	0.429	0.468	0.429	0.442	0.442	69,171

← NewerPage 12 of 21 · 1,256 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.