Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.406	0.406	0.387	0.396	0.396	73,969
2023-06-14	0.406	0.406	0.406	0.406	0.406	108,839
2023-06-13	0.401	0.419	0.400	0.400	0.400	60,614
2023-06-12	0.497	0.497	0.391	0.431	0.431	168,106
2023-06-09	0.452	0.452	0.410	0.450	0.450	61,802
2023-06-08	0.428	0.477	0.409	0.451	0.451	146,062
2023-06-07	0.410	0.420	0.391	0.420	0.420	227,517
2023-06-05	0.421	0.421	0.386	0.421	0.421	14,996
2023-06-02	0.457	0.457	0.383	0.421	0.421	250,989
2023-06-01	0.430	0.468	0.430	0.456	0.456	108,127
2023-05-31	0.470	0.470	0.430	0.468	0.468	34,910
2023-05-30	0.478	0.556	0.470	0.470	0.470	96,203
2023-05-29	0.485	0.554	0.468	0.477	0.477	76,067
2023-05-26	0.456	0.503	0.394	0.485	0.485	33,642
2023-05-25	0.399	0.556	0.370	0.456	0.456	66,935
2023-05-24	0.414	0.414	0.370	0.399	0.399	20,247
2023-05-23	0.409	0.409	0.372	0.404	0.404	126,660
2023-05-22	0.420	0.485	0.409	0.427	0.427	94,719
2023-05-19	0.439	0.445	0.395	0.419	0.419	74,385
2023-05-17	0.487	0.487	0.432	0.453	0.453	88,924
2023-05-16	0.505	0.505	0.432	0.448	0.448	253,864
2023-05-15	0.546	0.546	0.479	0.501	0.501	216,117
2023-05-12	0.550	0.550	0.501	0.546	0.546	138,499
2023-05-11	0.604	0.610	0.439	0.479	0.479	414,944
2023-05-10	0.634	0.647	0.585	0.604	0.604	106,679
2023-05-09	0.618	0.634	0.618	0.634	0.634	36,854
2023-05-08	0.640	0.641	0.616	0.641	0.641	96,461
2023-05-05	0.673	0.673	0.614	0.640	0.640	60,060
2023-05-04	0.651	0.675	0.620	0.675	0.675	41,005
2023-05-03	0.643	0.690	0.616	0.618	0.618	58,289
2023-05-02	0.682	0.702	0.643	0.669	0.669	120,741
2023-04-28	0.677	0.677	0.649	0.677	0.677	25,464
2023-04-27	0.673	0.680	0.634	0.659	0.659	51,937
2023-04-26	0.653	0.679	0.622	0.647	0.647	47,961
2023-04-25	0.714	0.714	0.655	0.680	0.680	70,241
2023-04-24	0.698	0.755	0.651	0.651	0.651	155,017
2023-04-21	0.727	0.727	0.634	0.698	0.698	383,127
2023-04-20	0.729	0.729	0.673	0.727	0.727	70,513
2023-04-19	0.706	0.727	0.682	0.727	0.727	46,987
2023-04-18	0.696	0.696	0.649	0.694	0.694	16,673
2023-04-17	0.721	0.721	0.673	0.680	0.680	66,230
2023-04-14	0.729	0.731	0.684	0.721	0.721	134,230
2023-04-13	0.692	0.731	0.653	0.663	0.663	17,407
2023-04-12	0.663	0.708	0.663	0.684	0.684	109,810
2023-04-11	0.731	0.756	0.653	0.653	0.653	174,175
2023-04-06	0.696	0.751	0.675	0.729	0.729	103,148
2023-04-05	0.758	0.758	0.692	0.712	0.712	10,705
2023-04-04	0.721	0.756	0.688	0.751	0.751	137,376
2023-04-03	0.706	0.725	0.640	0.712	0.712	109,670
2023-03-31	0.672	0.715	0.672	0.711	0.711	204,095
2023-03-30	0.632	0.728	0.632	0.672	0.672	149,654
2023-03-29	0.668	0.668	0.585	0.632	0.632	185,018
2023-03-28	0.682	0.682	0.586	0.614	0.614	229,992
2023-03-27	0.702	0.818	0.696	0.711	0.711	396,413
2023-03-24	0.702	0.702	0.640	0.693	0.693	263,991
2023-03-23	0.699	0.699	0.644	0.699	0.699	9,383
2023-03-22	0.669	0.673	0.669	0.673	0.673	18,677
2023-03-21	0.702	0.702	0.669	0.669	0.669	64,090
2023-03-20	0.716	0.716	0.628	0.672	0.672	104,197
2023-03-17	0.702	0.719	0.675	0.717	0.717	24,612

← NewerPage 15 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.