Klaria Pharma Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.274 | 5.338 | 5.137 | 5.164 | 5.164 | 9,934 |
| 2022-04-04 | 5.475 | 5.503 | 4.945 | 5.274 | 5.274 | 41,892 |
| 2022-04-01 | 5.576 | 5.576 | 5.027 | 5.475 | 5.475 | 71,335 |
| 2022-03-31 | 5.567 | 5.567 | 5.046 | 5.484 | 5.484 | 92,087 |
| 2022-03-30 | 5.210 | 5.576 | 5.146 | 5.320 | 5.320 | 58,187 |
| 2022-03-29 | 5.832 | 5.832 | 4.927 | 5.110 | 5.110 | 27,412 |
| 2022-03-28 | 5.256 | 5.375 | 4.899 | 5.192 | 5.192 | 17,654 |
| 2022-03-25 | 5.018 | 5.201 | 4.698 | 5.183 | 5.183 | 25,663 |
| 2022-03-24 | 5.000 | 5.393 | 4.634 | 5.018 | 5.018 | 50,193 |
| 2022-03-23 | 4.908 | 4.927 | 4.547 | 4.927 | 4.927 | 34,692 |
| 2022-03-22 | 4.927 | 4.927 | 4.543 | 4.662 | 4.662 | 37,710 |
| 2022-03-21 | 4.538 | 4.826 | 4.479 | 4.826 | 4.826 | 50,995 |
| 2022-03-18 | 4.392 | 4.561 | 4.387 | 4.538 | 4.538 | 10,761 |
| 2022-03-17 | 4.520 | 4.557 | 4.342 | 4.433 | 4.433 | 24,897 |
| 2022-03-16 | 4.566 | 4.566 | 4.159 | 4.525 | 4.525 | 33,951 |
| 2022-03-15 | 4.570 | 4.780 | 4.090 | 4.589 | 4.589 | 16,389 |
| 2022-03-14 | 4.287 | 4.561 | 4.045 | 4.451 | 4.451 | 25,018 |
| 2022-03-11 | 3.908 | 4.534 | 3.848 | 4.287 | 4.287 | 77,237 |
| 2022-03-10 | 4.570 | 4.570 | 4.127 | 4.369 | 4.369 | 52,971 |
| 2022-03-09 | 4.113 | 4.474 | 4.113 | 4.314 | 4.314 | 34,702 |
| 2022-03-08 | 3.688 | 4.223 | 3.656 | 4.077 | 4.077 | 56,294 |
| 2022-03-07 | 3.793 | 4.205 | 3.716 | 3.839 | 3.839 | 25,730 |
| 2022-03-04 | 3.793 | 4.200 | 3.656 | 3.793 | 3.793 | 33,347 |
| 2022-03-03 | 4.771 | 4.771 | 3.793 | 3.793 | 3.793 | 33,568 |
| 2022-03-02 | 4.227 | 4.744 | 3.994 | 4.104 | 4.104 | 24,413 |
| 2022-03-01 | 4.799 | 4.799 | 4.090 | 4.227 | 4.227 | 56,672 |
| 2022-02-28 | 4.287 | 4.762 | 4.186 | 4.433 | 4.433 | 26,049 |
| 2022-02-25 | 4.479 | 4.479 | 3.981 | 4.287 | 4.287 | 33,104 |
| 2022-02-24 | 3.656 | 4.479 | 3.377 | 4.479 | 4.479 | 166,057 |
| 2022-02-23 | 4.122 | 4.543 | 3.885 | 4.255 | 4.255 | 31,132 |
| 2022-02-22 | 4.017 | 4.141 | 3.702 | 4.118 | 4.118 | 50,290 |
| 2022-02-21 | 4.406 | 4.406 | 3.684 | 4.141 | 4.141 | 54,344 |
| 2022-02-18 | 4.707 | 4.707 | 4.141 | 4.415 | 4.415 | 57,241 |
| 2022-02-17 | 4.753 | 4.753 | 4.310 | 4.529 | 4.529 | 105,711 |
| 2022-02-16 | 4.799 | 4.936 | 4.589 | 4.735 | 4.735 | 38,154 |
| 2022-02-15 | 4.662 | 4.790 | 4.589 | 4.753 | 4.753 | 62,622 |
| 2022-02-14 | 5.237 | 5.237 | 4.570 | 4.662 | 4.662 | 128,295 |
| 2022-02-11 | 4.945 | 5.347 | 4.899 | 5.237 | 5.237 | 95,797 |
| 2022-02-10 | 5.091 | 5.091 | 4.570 | 4.945 | 4.945 | 98,197 |
| 2022-02-09 | 5.173 | 5.173 | 4.854 | 5.091 | 5.091 | 41,398 |
| 2022-02-08 | 5.429 | 5.429 | 5.073 | 5.173 | 5.173 | 42,981 |
| 2022-02-07 | 5.439 | 5.439 | 5.036 | 5.283 | 5.283 | 33,745 |
| 2022-02-04 | 5.567 | 5.567 | 5.183 | 5.265 | 5.265 | 7,377 |
| 2022-02-03 | 5.164 | 5.256 | 5.164 | 5.256 | 5.256 | 5,177 |
| 2022-02-02 | 5.411 | 5.475 | 5.210 | 5.256 | 5.256 | 47,171 |
| 2022-02-01 | 5.503 | 5.503 | 5.210 | 5.411 | 5.411 | 31,404 |
| 2022-01-31 | 5.338 | 5.585 | 5.137 | 5.448 | 5.448 | 19,508 |
| 2022-01-28 | 5.210 | 5.356 | 5.210 | 5.329 | 5.329 | 20,097 |
| 2022-01-27 | 5.283 | 5.402 | 5.155 | 5.210 | 5.210 | 15,901 |
| 2022-01-26 | 5.036 | 5.585 | 4.936 | 5.228 | 5.228 | 17,172 |
| 2022-01-25 | 5.064 | 5.064 | 4.899 | 5.036 | 5.036 | 32,535 |
| 2022-01-24 | 5.274 | 5.274 | 4.936 | 5.064 | 5.064 | 56,118 |
| 2022-01-21 | 5.658 | 5.658 | 5.173 | 5.274 | 5.274 | 21,513 |
| 2022-01-20 | 5.128 | 5.640 | 5.128 | 5.301 | 5.301 | 24,826 |
| 2022-01-19 | 5.292 | 5.301 | 5.100 | 5.155 | 5.155 | 43,283 |
| 2022-01-18 | 5.493 | 5.621 | 4.936 | 5.292 | 5.292 | 49,140 |
| 2022-01-17 | 5.356 | 5.475 | 5.027 | 5.247 | 5.247 | 33,064 |
| 2022-01-14 | 5.512 | 5.512 | 5.375 | 5.375 | 5.375 | 32,040 |
| 2022-01-13 | 5.548 | 5.548 | 5.402 | 5.512 | 5.512 | 32,407 |
| 2022-01-12 | 5.402 | 5.567 | 5.402 | 5.420 | 5.420 | 42,933 |
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.