Klaria Pharma Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.656 | 3.697 | 3.519 | 3.569 | 3.569 | 38,345 |
| 2022-07-04 | 3.524 | 3.748 | 3.524 | 3.661 | 3.661 | 10,357 |
| 2022-07-01 | 3.519 | 3.734 | 3.519 | 3.711 | 3.711 | 12,524 |
| 2022-06-30 | 3.702 | 3.702 | 3.487 | 3.665 | 3.665 | 1,243 |
| 2022-06-29 | 3.656 | 3.711 | 3.473 | 3.711 | 3.711 | 10,252 |
| 2022-06-28 | 3.656 | 3.748 | 3.519 | 3.656 | 3.656 | 21,409 |
| 2022-06-27 | 3.515 | 3.656 | 3.515 | 3.638 | 3.638 | 13,718 |
| 2022-06-23 | 3.428 | 3.606 | 3.336 | 3.515 | 3.515 | 36,330 |
| 2022-06-22 | 3.519 | 3.519 | 3.428 | 3.428 | 3.428 | 4,221 |
| 2022-06-21 | 3.642 | 3.642 | 3.428 | 3.519 | 3.519 | 27,060 |
| 2022-06-20 | 3.295 | 3.743 | 3.295 | 3.642 | 3.642 | 24,658 |
| 2022-06-17 | 3.473 | 3.743 | 3.291 | 3.597 | 3.597 | 30,636 |
| 2022-06-16 | 3.656 | 3.743 | 3.295 | 3.505 | 3.505 | 28,126 |
| 2022-06-15 | 3.355 | 3.652 | 3.355 | 3.633 | 3.633 | 12,304 |
| 2022-06-14 | 3.382 | 3.515 | 3.336 | 3.483 | 3.483 | 25,467 |
| 2022-06-13 | 3.473 | 3.738 | 3.387 | 3.409 | 3.409 | 20,660 |
| 2022-06-10 | 3.652 | 3.748 | 3.432 | 3.492 | 3.492 | 10,913 |
| 2022-06-09 | 3.647 | 3.656 | 3.492 | 3.615 | 3.615 | 16,049 |
| 2022-06-08 | 3.610 | 3.656 | 3.487 | 3.620 | 3.620 | 17,847 |
| 2022-06-07 | 3.483 | 3.652 | 3.245 | 3.624 | 3.624 | 27,153 |
| 2022-06-03 | 3.313 | 3.926 | 3.217 | 3.222 | 3.222 | 92,369 |
| 2022-06-02 | 3.387 | 3.551 | 3.309 | 3.464 | 3.464 | 124,235 |
| 2022-06-01 | 3.839 | 3.839 | 3.387 | 3.551 | 3.551 | 94,021 |
| 2022-05-31 | 3.656 | 3.880 | 3.583 | 3.839 | 3.839 | 34,740 |
| 2022-05-30 | 3.656 | 3.949 | 3.574 | 3.656 | 3.656 | 17,383 |
| 2022-05-27 | 3.642 | 4.017 | 3.565 | 3.656 | 3.656 | 36,930 |
| 2022-05-25 | 3.972 | 3.972 | 3.414 | 3.642 | 3.642 | 26,019 |
| 2022-05-24 | 3.679 | 3.789 | 3.565 | 3.748 | 3.748 | 23,122 |
| 2022-05-23 | 3.798 | 3.930 | 3.583 | 3.679 | 3.679 | 96,286 |
| 2022-05-20 | 3.802 | 3.935 | 3.711 | 3.798 | 3.798 | 26,334 |
| 2022-05-19 | 4.017 | 4.017 | 3.729 | 3.834 | 3.834 | 50,687 |
| 2022-05-18 | 3.930 | 4.017 | 3.752 | 3.930 | 3.930 | 5,458 |
| 2022-05-17 | 3.734 | 4.081 | 3.734 | 3.926 | 3.926 | 10,431 |
| 2022-05-16 | 3.930 | 4.049 | 3.798 | 3.839 | 3.839 | 13,724 |
| 2022-05-13 | 3.752 | 4.159 | 3.752 | 4.022 | 4.022 | 28,741 |
| 2022-05-12 | 3.853 | 4.287 | 3.729 | 3.885 | 3.885 | 61,676 |
| 2022-05-11 | 4.068 | 4.154 | 3.844 | 4.150 | 4.150 | 14,275 |
| 2022-05-10 | 4.296 | 4.296 | 3.798 | 4.068 | 4.068 | 20,672 |
| 2022-05-09 | 3.661 | 4.241 | 3.661 | 4.022 | 4.022 | 30,090 |
| 2022-05-06 | 4.040 | 4.113 | 3.903 | 4.081 | 4.081 | 1,191 |
| 2022-05-05 | 4.022 | 4.579 | 3.802 | 4.287 | 4.287 | 7,456 |
| 2022-05-04 | 4.200 | 4.200 | 3.958 | 4.109 | 4.109 | 1,753 |
| 2022-05-03 | 4.058 | 4.744 | 3.917 | 3.976 | 3.976 | 18,752 |
| 2022-05-02 | 4.214 | 4.214 | 3.839 | 4.036 | 4.036 | 38,334 |
| 2022-04-29 | 4.278 | 4.291 | 3.793 | 4.214 | 4.214 | 25,572 |
| 2022-04-28 | 4.735 | 4.735 | 3.789 | 4.232 | 4.232 | 36,763 |
| 2022-04-27 | 4.387 | 4.387 | 4.104 | 4.310 | 4.310 | 34,746 |
| 2022-04-26 | 4.936 | 4.936 | 4.479 | 4.479 | 4.479 | 3,707 |
| 2022-04-25 | 4.488 | 4.543 | 4.415 | 4.534 | 4.534 | 14,366 |
| 2022-04-22 | 4.662 | 4.662 | 4.479 | 4.543 | 4.543 | 12,826 |
| 2022-04-21 | 4.707 | 4.707 | 4.552 | 4.662 | 4.662 | 10,357 |
| 2022-04-20 | 5.064 | 5.064 | 4.470 | 4.726 | 4.726 | 9,842 |
| 2022-04-19 | 5.119 | 5.119 | 4.525 | 4.525 | 4.525 | 10,181 |
| 2022-04-14 | 5.018 | 5.018 | 4.438 | 4.936 | 4.936 | 6,467 |
| 2022-04-13 | 4.465 | 4.972 | 4.442 | 4.497 | 4.497 | 9,218 |
| 2022-04-12 | 4.707 | 4.799 | 4.410 | 4.525 | 4.525 | 79,055 |
| 2022-04-11 | 5.183 | 5.301 | 4.753 | 4.826 | 4.826 | 33,633 |
| 2022-04-08 | 5.119 | 5.119 | 4.762 | 4.854 | 4.854 | 24,026 |
| 2022-04-07 | 5.384 | 5.384 | 4.936 | 5.128 | 5.128 | 17,793 |
| 2022-04-06 | 5.155 | 5.384 | 5.155 | 5.384 | 5.384 | 14,255 |
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.