Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.614	0.614	0.581	0.595	0.595	22,291
2023-09-08	0.587	0.622	0.587	0.620	0.620	31,551
2023-09-07	0.604	0.634	0.554	0.587	0.587	149,183
2023-09-06	0.622	0.622	0.585	0.604	0.604	14,757
2023-09-05	0.614	0.624	0.569	0.622	0.622	60,724
2023-09-04	0.614	0.614	0.550	0.614	0.614	11,531
2023-09-01	0.585	0.614	0.548	0.614	0.614	55,899
2023-08-31	0.565	0.604	0.528	0.585	0.585	70,277
2023-08-30	0.595	0.628	0.565	0.565	0.565	62,486
2023-08-29	0.538	0.595	0.536	0.595	0.595	122,003
2023-08-28	0.536	0.538	0.487	0.538	0.538	89,585
2023-08-25	0.487	0.511	0.439	0.487	0.487	202,095
2023-08-24	0.487	0.497	0.469	0.487	0.487	38,964
2023-08-23	0.530	0.530	0.469	0.487	0.487	28,407
2023-08-21	0.493	0.526	0.469	0.507	0.507	17,287
2023-08-18	0.458	0.493	0.458	0.493	0.493	31,588
2023-08-17	0.485	0.491	0.468	0.468	0.468	68,187
2023-08-16	0.509	0.509	0.468	0.468	0.468	65,177
2023-08-15	0.505	0.530	0.501	0.509	0.509	113,538
2023-08-14	0.546	0.589	0.497	0.530	0.530	308,564
2023-08-11	0.523	0.546	0.503	0.546	0.546	198,664
2023-08-10	0.513	0.546	0.495	0.507	0.507	183,288
2023-08-09	0.593	0.593	0.513	0.515	0.515	209,746
2023-08-08	0.595	0.624	0.571	0.602	0.602	144,070
2023-08-07	0.610	0.643	0.587	0.643	0.643	28,192
2023-08-04	0.610	0.610	0.583	0.610	0.610	4,103
2023-08-03	0.587	0.610	0.587	0.597	0.597	23,316
2023-08-02	0.614	0.614	0.575	0.589	0.589	25,205
2023-08-01	0.595	0.634	0.567	0.618	0.618	14,585
2023-07-31	0.595	0.626	0.595	0.595	0.595	45,822
2023-07-28	0.630	0.630	0.593	0.595	0.595	16,866
2023-07-27	0.604	0.632	0.604	0.614	0.614	24,334
2023-07-26	0.587	0.587	0.548	0.577	0.577	72,110
2023-07-25	0.581	0.634	0.552	0.634	0.634	66,914
2023-07-24	0.585	0.585	0.556	0.556	0.556	27,507
2023-07-21	0.540	0.585	0.540	0.585	0.585	4,121
2023-07-20	0.585	0.604	0.523	0.585	0.585	42,599
2023-07-19	0.587	0.595	0.585	0.595	0.595	330,237
2023-07-18	0.620	0.682	0.585	0.587	0.587	291,876
2023-07-17	0.595	0.620	0.585	0.585	0.585	40,498
2023-07-14	0.622	0.680	0.589	0.595	0.595	52,858
2023-07-13	0.587	0.661	0.585	0.622	0.622	223,500
2023-07-12	0.587	0.675	0.585	0.585	0.585	57,649
2023-07-11	0.595	0.614	0.587	0.587	0.587	17,485
2023-07-10	0.593	0.727	0.585	0.595	0.595	287,695
2023-07-07	0.729	0.729	0.587	0.632	0.632	46,235
2023-07-06	0.673	0.716	0.634	0.634	0.634	154,373
2023-07-05	0.608	0.673	0.601	0.634	0.634	36,403
2023-07-04	0.595	0.634	0.585	0.608	0.608	722,507
2023-07-03	0.680	0.760	0.587	0.673	0.673	58,120
2023-06-30	0.489	0.680	0.487	0.680	0.680	240,387
2023-06-29	0.503	0.571	0.497	0.497	0.497	13,106
2023-06-28	0.575	0.575	0.451	0.503	0.503	38,015
2023-06-27	0.491	0.505	0.444	0.487	0.487	388,922
2023-06-26	0.419	0.495	0.419	0.493	0.493	127,831
2023-06-22	0.519	0.519	0.417	0.419	0.419	72,486
2023-06-21	0.478	0.487	0.401	0.484	0.484	28,204
2023-06-20	0.360	0.585	0.360	0.467	0.467	434,346
2023-06-19	0.395	0.395	0.379	0.389	0.389	100,008
2023-06-16	0.390	0.395	0.380	0.395	0.395	42,527

← NewerPage 14 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.