Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.710	0.737	0.664	0.729	0.729	25,471
2023-03-15	0.705	0.705	0.664	0.682	0.682	13,354
2023-03-14	0.706	0.707	0.654	0.705	0.705	15,051
2023-03-13	0.719	0.719	0.636	0.706	0.706	84,463
2023-03-10	0.703	0.721	0.667	0.719	0.719	26,284
2023-03-09	0.719	0.741	0.702	0.702	0.702	40,428
2023-03-08	0.703	0.740	0.703	0.719	0.719	60,523
2023-03-07	0.733	0.733	0.702	0.732	0.732	10,716
2023-03-06	0.736	0.741	0.702	0.734	0.734	76,514
2023-03-03	0.722	0.722	0.653	0.712	0.712	145,642
2023-03-02	0.723	0.723	0.682	0.710	0.710	343,128
2023-03-01	0.673	0.727	0.673	0.727	0.727	152,130
2023-02-28	0.689	0.702	0.663	0.682	0.682	47,336
2023-02-27	0.698	0.698	0.580	0.689	0.689	18,804
2023-02-24	0.663	0.699	0.604	0.698	0.698	32,899
2023-02-23	0.682	0.682	0.663	0.663	0.663	44,483
2023-02-22	0.682	0.682	0.614	0.667	0.667	343,407
2023-02-21	0.755	0.755	0.665	0.682	0.682	135,101
2023-02-20	0.712	0.712	0.649	0.654	0.654	114,309
2023-02-17	0.674	0.679	0.536	0.679	0.679	115,701
2023-02-16	0.680	0.680	0.589	0.674	0.674	45,703
2023-02-15	0.629	0.769	0.628	0.680	0.680	99,592
2023-02-14	0.765	0.765	0.591	0.622	0.622	732,971
2023-02-13	0.655	0.694	0.635	0.638	0.638	732,130
2023-02-10	0.712	0.712	0.636	0.711	0.711	105,301
2023-02-09	0.723	0.723	0.692	0.712	0.712	97,076
2023-02-08	0.753	0.789	0.692	0.692	0.692	44,931
2023-02-07	0.731	0.826	0.731	0.752	0.752	33,555
2023-02-06	0.728	0.780	0.710	0.762	0.762	80,271
2023-02-03	0.696	0.736	0.696	0.721	0.721	93,662
2023-02-02	0.731	0.756	0.682	0.701	0.701	534,487
2023-02-01	0.825	0.833	0.715	0.723	0.723	1,032,952
2023-01-31	0.896	0.896	0.781	0.825	0.825	77,468
2023-01-30	0.798	0.933	0.798	0.799	0.799	192,506
2023-01-27	0.868	0.868	0.699	0.799	0.799	566,221
2023-01-26	1.043	1.043	0.823	0.825	0.825	1,019,164
2023-01-25	0.964	1.059	0.964	1.041	1.041	33,161
2023-01-24	0.897	0.964	0.883	0.964	0.964	26,552
2023-01-23	0.977	0.981	0.897	0.897	0.897	130,763
2023-01-20	0.919	1.027	0.919	0.977	0.977	26,783
2023-01-19	0.975	0.998	0.936	0.975	0.975	42,107
2023-01-18	1.063	1.063	0.966	0.975	0.975	74,442
2023-01-17	0.985	1.041	0.970	1.006	1.006	38,799
2023-01-16	0.939	1.051	0.939	1.010	1.010	128,652
2023-01-13	0.946	1.061	0.946	0.975	0.975	197,049
2023-01-12	0.975	1.061	0.946	0.975	0.975	54,141
2023-01-11	0.975	1.070	0.926	0.975	0.975	109,189
2023-01-10	1.004	1.088	0.902	0.975	0.975	275,175
2023-01-09	1.090	1.150	0.994	1.033	1.033	169,960
2023-01-05	1.090	1.109	1.033	1.090	1.090	71,114
2023-01-04	1.160	1.160	1.043	1.146	1.146	142,982
2023-01-03	1.135	1.295	1.092	1.121	1.121	57,447
2023-01-02	1.131	1.143	1.078	1.129	1.129	25,780
2022-12-30	1.090	1.148	0.992	1.131	1.131	18,263
2022-12-29	1.133	1.158	1.090	1.090	1.090	54,780
2022-12-28	1.180	1.180	1.072	1.133	1.133	87,349
2022-12-27	1.219	1.220	1.121	1.207	1.207	81,911
2022-12-23	1.267	1.297	1.086	1.185	1.185	93,174
2022-12-22	1.287	1.297	1.219	1.219	1.219	39,249
2022-12-21	1.226	1.298	1.226	1.256	1.256	26,806

← NewerPage 16 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.