Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.798	0.826	0.793	0.796	0.796	429,421
2026-07-27	0.798	0.847	0.791	0.799	0.799	661,491
2026-07-24	0.779	0.798	0.779	0.788	0.788	148,538
2026-07-23	0.797	0.797	0.775	0.780	0.780	179,691
2026-07-22	0.798	0.798	0.771	0.783	0.783	477,975
2026-07-21	0.786	0.798	0.770	0.784	0.784	184,478
2026-07-20	0.798	0.798	0.758	0.786	0.786	323,256
2026-07-17	0.768	0.800	0.768	0.798	0.798	489,145
2026-07-16	0.767	0.820	0.765	0.789	0.789	1,796,193
2026-07-15	0.760	0.781	0.749	0.781	0.781	127,092
2026-07-14	0.741	0.786	0.735	0.782	0.782	314,745
2026-07-13	0.743	0.768	0.731	0.759	0.759	441,574
2026-07-10	0.762	0.770	0.735	0.762	0.762	914,288
2026-07-09	0.765	0.788	0.761	0.770	0.770	245,963
2026-07-08	0.780	0.781	0.760	0.765	0.765	483,013
2026-07-07	0.833	0.833	0.778	0.782	0.782	844,991
2026-07-06	0.780	0.848	0.780	0.809	0.809	816,264
2026-07-03	0.776	0.800	0.769	0.800	0.800	655,572
2026-07-02	0.788	0.795	0.768	0.775	0.775	680,027
2026-07-01	0.786	0.795	0.767	0.780	0.780	392,257
2026-06-30	0.797	0.797	0.778	0.789	0.789	603,081
2026-06-29	0.776	0.812	0.760	0.782	0.782	602,931
2026-06-26	0.780	0.791	0.776	0.780	0.780	737,017
2026-06-25	0.788	0.838	0.778	0.778	0.778	1,054,691
2026-06-24	0.799	0.799	0.776	0.787	0.787	447,866
2026-06-23	0.787	0.819	0.782	0.805	0.805	1,254,938
2026-06-22	0.794	0.800	0.784	0.800	0.800	456,605
2026-06-18	0.790	0.799	0.780	0.793	0.793	377,730
2026-06-17	0.799	0.799	0.770	0.788	0.788	1,235,034
2026-06-16	0.801	0.810	0.790	0.790	0.790	634,439
2026-06-15	0.802	0.840	0.796	0.800	0.800	594,526
2026-06-12	0.831	0.860	0.790	0.801	0.801	1,996,701
2026-06-11	0.855	0.855	0.792	0.829	0.829	1,594,888
2026-06-10	0.831	0.880	0.800	0.854	0.854	1,250,513
2026-06-09	0.921	0.921	0.810	0.830	0.830	2,633,632
2026-06-08	0.881	1.200	0.881	0.918	0.918	4,747,366
2026-06-05	0.816	0.816	0.776	0.790	0.790	777,983
2026-06-04	0.791	0.802	0.761	0.780	0.780	787,137
2026-06-03	0.835	0.869	0.775	0.790	0.790	795,689
2026-06-02	0.766	0.838	0.740	0.828	0.828	914,149
2026-06-01	0.792	0.819	0.760	0.770	0.770	1,048,660
2026-05-29	0.802	0.829	0.745	0.793	0.793	1,460,730
2026-05-28	0.762	0.821	0.750	0.790	0.790	1,122,066
2026-05-27	0.799	0.809	0.740	0.791	0.791	1,255,145
2026-05-26	0.794	0.835	0.763	0.809	0.809	848,125
2026-05-25	0.767	0.808	0.760	0.792	0.792	1,018,482
2026-05-22	0.850	0.850	0.770	0.785	0.785	1,754,076
2026-05-21	0.869	0.895	0.840	0.850	0.850	1,087,099
2026-05-20	0.879	0.890	0.830	0.854	0.854	768,040
2026-05-19	0.876	0.898	0.811	0.846	0.846	682,552
2026-05-18	0.950	0.950	0.860	0.875	0.875	1,467,515
2026-05-15	0.770	1.000	0.770	0.949	0.949	2,500,585
2026-05-13	0.800	0.801	0.750	0.755	0.755	971,769
2026-05-12	0.811	0.840	0.797	0.801	0.801	1,018,692
2026-05-11	0.861	0.861	0.795	0.809	0.809	1,766,309
2026-05-08	0.827	0.909	0.796	0.840	0.840	2,084,347
2026-05-07	0.834	0.834	0.799	0.827	0.827	989,433
2026-05-06	0.860	0.870	0.780	0.836	0.836	1,377,825
2026-05-05	0.861	0.879	0.816	0.824	0.824	803,158
2026-05-04	0.862	0.909	0.844	0.881	0.881	854,455

← NewerPage 2 of 3 · 128 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.