Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.219	1.285	1.219	1.226	1.226	101,469
2022-12-19	1.238	1.254	1.199	1.199	1.199	145,564
2022-12-16	1.246	1.246	1.213	1.238	1.238	110,218
2022-12-15	1.220	1.258	1.219	1.258	1.258	69,032
2022-12-14	1.238	1.265	1.199	1.265	1.265	39,139
2022-12-13	1.228	1.277	1.168	1.238	1.238	237,859
2022-12-12	1.211	1.277	1.174	1.248	1.248	68,460
2022-12-09	1.228	1.267	1.199	1.211	1.211	21,342
2022-12-08	1.219	1.283	1.219	1.228	1.228	6,234
2022-12-07	1.304	1.304	1.199	1.219	1.219	113,792
2022-12-06	1.316	1.316	1.217	1.228	1.228	48,307
2022-12-05	1.392	1.392	1.209	1.267	1.267	81,001
2022-12-02	1.394	1.404	1.279	1.359	1.359	73,340
2022-12-01	1.325	1.325	1.139	1.305	1.305	70,504
2022-11-30	1.170	1.316	1.124	1.212	1.212	196,883
2022-11-29	1.143	1.367	1.143	1.154	1.154	159,315
2022-11-28	1.298	1.298	1.101	1.143	1.143	83,073
2022-11-25	1.261	1.324	1.229	1.298	1.298	38,850
2022-11-24	1.311	1.311	1.234	1.261	1.261	23,442
2022-11-23	1.252	1.324	1.208	1.218	1.218	20,256
2022-11-22	1.210	1.316	1.179	1.252	1.252	72,200
2022-11-21	1.271	1.274	1.124	1.225	1.225	67,004
2022-11-18	1.243	1.271	1.161	1.271	1.271	141,531
2022-11-17	1.325	1.325	1.199	1.263	1.263	48,632
2022-11-16	1.208	1.351	1.133	1.276	1.276	178,497
2022-11-15	1.623	1.623	1.005	1.201	1.201	761,890
2022-11-14	2.175	2.198	1.888	2.011	2.011	145,757
2022-11-11	2.463	2.463	2.121	2.175	2.175	113,175
2022-11-10	2.413	2.463	2.194	2.463	2.463	52,161
2022-11-09	2.267	2.418	2.102	2.418	2.418	90,093
2022-11-08	2.651	2.651	2.107	2.267	2.267	85,054
2022-11-07	2.916	3.469	2.523	2.651	2.651	34,165
2022-11-04	2.559	2.920	2.491	2.916	2.916	22,661
2022-11-03	2.367	3.642	2.171	2.559	2.559	32,643
2022-11-02	2.363	2.422	2.294	2.422	2.422	32,302
2022-11-01	2.372	2.372	2.171	2.363	2.363	2,574
2022-10-31	2.422	2.715	2.226	2.372	2.372	17,948
2022-10-28	2.139	2.409	2.084	2.409	2.409	38,074
2022-10-27	2.139	2.162	2.102	2.139	2.139	20,771
2022-10-26	2.189	2.189	2.057	2.102	2.102	21,471
2022-10-25	2.217	2.217	2.057	2.134	2.134	37,588
2022-10-24	2.057	2.349	2.057	2.221	2.221	12,696
2022-10-21	2.217	2.217	2.002	2.139	2.139	19,890
2022-10-20	2.271	2.271	2.052	2.221	2.221	20,499
2022-10-19	2.477	2.477	2.107	2.271	2.271	126,209
2022-10-18	2.706	2.706	2.303	2.399	2.399	141,154
2022-10-17	2.632	2.632	2.377	2.555	2.555	91,752
2022-10-14	2.710	2.710	2.505	2.632	2.632	46,589
2022-10-13	2.742	2.815	2.377	2.710	2.710	169,788
2022-10-12	3.126	3.126	2.738	2.834	2.834	56,408
2022-10-11	3.062	3.359	2.975	3.126	3.126	39,417
2022-10-10	3.382	3.382	3.108	3.112	3.112	12,048
2022-10-07	3.428	3.428	3.199	3.405	3.405	12,327
2022-10-06	3.423	3.423	3.030	3.409	3.409	19,464
2022-10-05	2.975	3.469	2.975	3.409	3.409	11,049
2022-10-04	2.879	3.432	2.879	3.327	3.327	13,066
2022-10-03	3.473	3.473	2.879	3.167	3.167	746
2022-09-30	3.382	3.382	2.742	3.062	3.062	20,591
2022-09-29	2.815	3.190	2.756	3.094	3.094	52,311
2022-09-28	2.975	2.975	2.651	2.815	2.815	21,066

← NewerPage 17 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.