Klaria Pharma Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 2.971 | 2.984 | 2.971 | 2.971 | 2.971 | 9,256 |
| 2022-09-26 | 3.080 | 3.080 | 2.834 | 2.971 | 2.971 | 10,891 |
| 2022-09-23 | 2.925 | 3.195 | 2.742 | 3.080 | 3.080 | 22,229 |
| 2022-09-22 | 3.016 | 3.103 | 2.742 | 3.012 | 3.012 | 17,099 |
| 2022-09-21 | 3.387 | 3.387 | 2.852 | 3.140 | 3.140 | 27,469 |
| 2022-09-20 | 3.062 | 3.240 | 2.843 | 3.222 | 3.222 | 81,783 |
| 2022-09-19 | 3.336 | 3.387 | 3.016 | 3.062 | 3.062 | 27,188 |
| 2022-09-16 | 3.473 | 3.473 | 3.030 | 3.428 | 3.428 | 35,181 |
| 2022-09-15 | 3.291 | 3.382 | 2.838 | 3.382 | 3.382 | 18,506 |
| 2022-09-14 | 3.016 | 3.291 | 3.016 | 3.291 | 3.291 | 140,619 |
| 2022-09-13 | 3.254 | 3.254 | 2.989 | 3.231 | 3.231 | 8,146 |
| 2022-09-12 | 3.291 | 3.291 | 3.121 | 3.259 | 3.259 | 8,811 |
| 2022-09-09 | 3.469 | 3.469 | 3.149 | 3.213 | 3.213 | 19,563 |
| 2022-09-08 | 3.313 | 3.313 | 3.199 | 3.259 | 3.259 | 11,230 |
| 2022-09-07 | 3.560 | 3.560 | 3.245 | 3.510 | 3.510 | 48,785 |
| 2022-09-06 | 3.428 | 3.565 | 3.213 | 3.565 | 3.565 | 95,572 |
| 2022-09-05 | 3.464 | 3.464 | 2.792 | 3.428 | 3.428 | 38,468 |
| 2022-09-02 | 3.647 | 3.656 | 3.222 | 3.478 | 3.478 | 10,693 |
| 2022-09-01 | 3.368 | 3.647 | 3.199 | 3.647 | 3.647 | 67,463 |
| 2022-08-31 | 3.501 | 3.501 | 3.291 | 3.382 | 3.382 | 12,188 |
| 2022-08-30 | 3.217 | 3.647 | 3.217 | 3.505 | 3.505 | 34,542 |
| 2022-08-29 | 3.565 | 3.565 | 3.382 | 3.533 | 3.533 | 20,704 |
| 2022-08-26 | 3.473 | 3.565 | 3.291 | 3.565 | 3.565 | 39,646 |
| 2022-08-25 | 3.761 | 3.761 | 3.496 | 3.652 | 3.652 | 34,538 |
| 2022-08-24 | 3.807 | 3.807 | 3.195 | 3.798 | 3.798 | 78,281 |
| 2022-08-23 | 3.880 | 3.880 | 3.556 | 3.780 | 3.780 | 10,753 |
| 2022-08-22 | 3.885 | 3.885 | 3.515 | 3.775 | 3.775 | 38,285 |
| 2022-08-19 | 3.748 | 3.885 | 3.702 | 3.885 | 3.885 | 19,571 |
| 2022-08-18 | 3.903 | 3.903 | 3.697 | 3.807 | 3.807 | 15,560 |
| 2022-08-17 | 3.775 | 4.063 | 3.748 | 3.903 | 3.903 | 3,219 |
| 2022-08-16 | 4.045 | 4.045 | 3.748 | 3.830 | 3.830 | 9,881 |
| 2022-08-15 | 3.940 | 4.054 | 3.770 | 4.049 | 4.049 | 21,134 |
| 2022-08-12 | 3.985 | 4.063 | 3.793 | 3.944 | 3.944 | 30,034 |
| 2022-08-11 | 3.880 | 4.072 | 3.752 | 3.981 | 3.981 | 8,212 |
| 2022-08-10 | 3.921 | 3.921 | 3.684 | 3.880 | 3.880 | 5,666 |
| 2022-08-09 | 3.652 | 3.926 | 3.652 | 3.926 | 3.926 | 13,485 |
| 2022-08-08 | 3.821 | 3.880 | 3.652 | 3.665 | 3.665 | 27,047 |
| 2022-08-05 | 3.876 | 3.876 | 3.729 | 3.821 | 3.821 | 7,877 |
| 2022-08-04 | 4.205 | 4.205 | 3.748 | 3.880 | 3.880 | 63,261 |
| 2022-08-03 | 3.729 | 4.017 | 3.729 | 4.013 | 4.013 | 28,094 |
| 2022-08-02 | 3.642 | 3.748 | 3.633 | 3.729 | 3.729 | 16,365 |
| 2022-08-01 | 3.647 | 3.647 | 3.492 | 3.647 | 3.647 | 11,481 |
| 2022-07-29 | 3.642 | 3.647 | 3.642 | 3.647 | 3.647 | 2,048 |
| 2022-07-28 | 3.510 | 3.620 | 3.510 | 3.569 | 3.569 | 8,351 |
| 2022-07-27 | 3.615 | 3.615 | 3.505 | 3.606 | 3.606 | 7,264 |
| 2022-07-26 | 3.642 | 3.642 | 3.441 | 3.620 | 3.620 | 8,028 |
| 2022-07-25 | 3.748 | 3.748 | 3.519 | 3.642 | 3.642 | 9,902 |
| 2022-07-22 | 3.565 | 3.647 | 3.441 | 3.565 | 3.565 | 30,407 |
| 2022-07-21 | 3.647 | 3.647 | 3.428 | 3.565 | 3.565 | 16,235 |
| 2022-07-20 | 3.606 | 3.606 | 3.419 | 3.601 | 3.601 | 4,837 |
| 2022-07-19 | 3.652 | 3.652 | 3.423 | 3.606 | 3.606 | 5,355 |
| 2022-07-18 | 3.743 | 3.743 | 3.387 | 3.601 | 3.601 | 6,970 |
| 2022-07-15 | 3.405 | 3.606 | 3.405 | 3.515 | 3.515 | 3,328 |
| 2022-07-14 | 3.437 | 3.652 | 3.437 | 3.583 | 3.583 | 8,141 |
| 2022-07-13 | 3.638 | 3.638 | 3.437 | 3.569 | 3.569 | 15,283 |
| 2022-07-12 | 3.478 | 3.647 | 3.478 | 3.642 | 3.642 | 17,720 |
| 2022-07-11 | 3.674 | 3.674 | 3.505 | 3.652 | 3.652 | 2,161 |
| 2022-07-08 | 3.665 | 3.748 | 3.382 | 3.674 | 3.674 | 22,575 |
| 2022-07-07 | 3.231 | 3.697 | 3.231 | 3.665 | 3.665 | 7,604 |
| 2022-07-06 | 3.670 | 3.670 | 3.473 | 3.633 | 3.633 | 3,430 |
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.