Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.370	0.515	0.370	0.429	0.429	177,224
2023-12-01	0.370	0.380	0.331	0.369	0.369	34,831
2023-11-30	0.229	0.380	0.229	0.356	0.356	60,504
2023-11-29	0.377	0.377	0.333	0.337	0.337	20,506
2023-11-28	0.361	0.369	0.324	0.349	0.349	100,164
2023-11-27	0.334	0.366	0.314	0.345	0.345	183,864
2023-11-24	0.331	0.366	0.305	0.332	0.332	186,238
2023-11-23	0.322	0.358	0.303	0.331	0.331	234,579
2023-11-22	0.312	0.348	0.295	0.296	0.296	13,883
2023-11-21	0.356	0.356	0.331	0.331	0.331	7,127
2023-11-20	0.322	0.377	0.312	0.331	0.331	182,582
2023-11-17	0.344	0.373	0.343	0.344	0.344	29,049
2023-11-16	0.379	0.379	0.312	0.345	0.345	95,102
2023-11-15	0.317	0.350	0.317	0.350	0.350	115,306
2023-11-14	0.292	0.361	0.292	0.312	0.312	75,614
2023-11-13	0.301	0.302	0.283	0.302	0.302	44,661
2023-11-10	0.327	0.327	0.273	0.301	0.301	967,233
2023-11-09	0.467	0.467	0.318	0.331	0.331	1,180,155
2023-11-08	0.476	0.563	0.439	0.467	0.467	274,150
2023-11-07	0.526	0.526	0.468	0.471	0.471	1,057
2023-11-06	0.556	0.563	0.460	0.485	0.485	132,973
2023-11-03	0.435	0.487	0.435	0.486	0.486	34,944
2023-11-02	0.463	0.484	0.401	0.436	0.436	98,528
2023-11-01	0.463	0.463	0.439	0.463	0.463	3,833
2023-10-31	0.460	0.468	0.439	0.468	0.468	55,198
2023-10-30	0.479	0.519	0.400	0.495	0.495	67,187
2023-10-27	0.524	0.524	0.478	0.479	0.479	2,715
2023-10-26	0.487	0.521	0.487	0.487	0.487	42,431
2023-10-25	0.476	0.511	0.476	0.487	0.487	90,374
2023-10-24	0.513	0.513	0.474	0.507	0.507	25,912
2023-10-23	0.410	0.602	0.410	0.505	0.505	40,562
2023-10-20	0.294	0.585	0.294	0.521	0.521	53,500
2023-10-19	0.548	0.591	0.548	0.554	0.554	55,036
2023-10-18	0.528	0.593	0.528	0.593	0.593	98
2023-10-17	0.616	0.616	0.526	0.601	0.601	13,806
2023-10-16	0.567	0.595	0.530	0.530	0.530	39,141
2023-10-13	0.581	0.585	0.554	0.579	0.579	67,687
2023-10-12	0.544	0.583	0.544	0.583	0.583	32,084
2023-10-11	0.554	0.554	0.546	0.546	0.546	1,875
2023-10-10	0.521	0.573	0.521	0.552	0.552	1,604
2023-10-09	0.536	0.583	0.519	0.521	0.521	88,667
2023-10-06	0.550	0.569	0.526	0.536	0.536	175,781
2023-10-05	0.563	0.563	0.563	0.563	0.563	1,539
2023-10-04	0.571	0.601	0.571	0.585	0.585	45,410
2023-10-03	0.585	0.585	0.571	0.571	0.571	16,419
2023-10-02	0.581	0.604	0.546	0.604	0.604	46,598
2023-09-29	0.558	0.581	0.542	0.581	0.581	15,590
2023-09-28	0.585	0.585	0.573	0.573	0.573	75,582
2023-09-27	0.536	0.602	0.536	0.573	0.573	141,581
2023-09-26	0.550	0.552	0.471	0.536	0.536	71,165
2023-09-25	0.530	0.550	0.507	0.536	0.536	14,321
2023-09-22	0.560	0.567	0.528	0.538	0.538	1,334
2023-09-21	0.589	0.589	0.526	0.560	0.560	30,891
2023-09-20	0.558	0.593	0.509	0.593	0.593	23,472
2023-09-19	0.612	0.612	0.560	0.606	0.606	17,806
2023-09-18	0.565	0.692	0.538	0.612	0.612	61,513
2023-09-15	0.565	0.581	0.562	0.562	0.562	17,953
2023-09-14	0.542	0.565	0.542	0.546	0.546	9,806
2023-09-13	0.585	0.585	0.548	0.573	0.573	418
2023-09-12	0.552	0.585	0.544	0.585	0.585	14,726

← NewerPage 13 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.