Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	5.402	5.567	5.402	5.420	5.420	42,933
2022-01-11	5.475	5.685	5.448	5.512	5.512	62,266
2022-01-10	5.466	5.557	5.457	5.539	5.539	32,381
2022-01-07	5.621	5.621	5.457	5.466	5.466	31,627
2022-01-05	5.576	5.640	5.512	5.621	5.621	10,287
2022-01-04	5.557	5.685	5.521	5.567	5.567	16,453
2022-01-03	5.640	5.731	5.393	5.557	5.557	123,553
2021-12-30	5.576	5.685	5.484	5.640	5.640	92,136
2021-12-29	5.585	5.749	5.576	5.694	5.694	79,428
2021-12-28	5.850	6.024	5.640	5.758	5.758	29,503
2021-12-27	5.667	5.667	5.548	5.667	5.667	88,368
2021-12-23	5.758	6.115	5.484	5.813	5.813	39,864
2021-12-22	5.978	5.978	5.740	5.758	5.758	27,540
2021-12-21	6.170	6.298	5.978	5.978	5.978	58,178
2021-12-20	5.658	6.234	5.439	6.170	6.170	151,671
2021-12-17	5.484	5.667	5.484	5.667	5.667	18,233
2021-12-16	5.493	5.621	5.484	5.612	5.612	25,780
2021-12-15	5.676	5.676	5.493	5.649	5.649	49,185
2021-12-14	5.676	5.676	5.621	5.676	5.676	5,227
2021-12-13	5.768	5.841	5.585	5.676	5.676	26,332
2021-12-10	5.557	5.886	5.512	5.758	5.758	99,185
2021-12-09	5.612	5.886	5.530	5.557	5.557	44,496
2021-12-08	5.658	5.886	5.530	5.594	5.594	67,970
2021-12-07	5.704	5.914	5.621	5.658	5.658	58,835
2021-12-06	5.813	5.987	5.667	5.713	5.713	43,240
2021-12-03	5.941	6.115	5.804	5.841	5.841	39,643
2021-12-02	5.832	6.179	5.694	5.941	5.941	69,568
2021-12-01	5.685	6.188	5.685	5.841	5.841	73,806
2021-11-30	5.658	5.804	5.649	5.685	5.685	31,140
2021-11-29	5.841	5.914	5.621	5.667	5.667	59,814
2021-11-26	5.905	6.069	5.749	5.841	5.841	53,597
2021-11-25	5.914	6.069	5.850	5.896	5.896	46,073
2021-11-24	6.024	6.024	5.704	5.914	5.914	11,789
2021-11-23	5.777	6.115	5.530	5.859	5.859	64,514
2021-11-22	5.969	6.106	5.804	5.804	5.804	47,935
2021-11-19	5.941	6.033	5.822	5.905	5.905	95,361
2021-11-18	6.298	6.298	5.813	5.914	5.914	109,244
2021-11-17	6.106	6.298	5.987	6.298	6.298	40,420
2021-11-16	6.215	6.289	5.960	6.106	6.106	69,425
2021-11-15	5.941	6.279	5.941	6.243	6.243	70,065
2021-11-12	5.941	6.133	5.896	6.115	6.115	37,372
2021-11-11	5.996	6.161	5.877	5.941	5.941	112,874
2021-11-10	6.051	6.170	5.868	6.033	6.033	98,948
2021-11-09	6.133	6.298	5.987	6.179	6.179	62,678
2021-11-08	6.215	6.307	6.042	6.078	6.078	85,522
2021-11-05	5.950	6.289	5.896	6.252	6.252	80,930
2021-11-04	6.033	6.307	5.905	6.298	6.298	45,240
2021-11-03	6.215	6.243	6.033	6.033	6.033	19,070
2021-11-02	6.289	6.380	6.078	6.252	6.252	44,521
2021-11-01	6.215	6.398	6.024	6.289	6.289	52,937
2021-10-29	6.060	6.389	5.822	6.215	6.215	85,255
2021-10-28	5.932	6.398	5.932	6.060	6.060	107,228
2021-10-27	5.950	5.987	5.822	5.932	5.932	69,541
2021-10-26	5.987	6.033	5.804	5.950	5.950	56,080
2021-10-25	5.996	6.124	5.758	5.987	5.987	64,217
2021-10-22	5.859	6.727	5.493	5.996	5.996	343,190
2021-10-21	5.868	6.106	5.868	6.051	6.051	41,450
2021-10-20	6.124	6.142	5.896	6.115	6.115	71,207
2021-10-19	6.033	6.343	5.941	6.142	6.142	42,553
2021-10-18	6.133	6.215	5.804	6.033	6.033	81,561

← NewerPage 21 of 22 · 1,262 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.