Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.897	0.914	0.849	0.876	0.876	290,068
2026-04-29	0.914	0.914	0.872	0.886	0.886	216,331
2026-04-28	0.949	0.949	0.881	0.912	0.912	587,558
2026-04-27	0.937	0.949	0.841	0.949	0.949	1,269,173
2026-04-24	0.895	0.957	0.895	0.915	0.915	790,725
2026-04-23	0.939	0.948	0.825	0.895	0.895	1,831,200
2026-04-22	1.040	1.040	0.916	0.944	0.944	822,180
2026-04-21	1.038	1.038	0.941	0.989	0.989	551,825
2026-04-20	1.086	1.086	0.978	1.004	1.004	805,488
2026-04-17	1.004	1.090	0.953	1.080	1.080	566,361
2026-04-16	1.078	1.080	1.000	1.018	1.018	822,194
2026-04-15	1.126	1.126	1.084	1.084	1.084	606,171
2026-04-14	1.144	1.144	1.072	1.134	1.134	539,136
2026-04-13	1.224	1.228	1.102	1.144	1.144	1,008,942
2026-04-10	1.134	1.222	1.118	1.220	1.220	1,717,800
2026-04-09	1.080	1.142	1.032	1.118	1.118	1,145,829
2026-04-08	1.082	1.100	0.987	1.078	1.078	1,363,270
2026-04-07	0.987	1.094	0.987	1.078	1.078	1,260,118
2026-04-02	0.940	0.988	0.904	0.952	0.952	459,881
2026-04-01	0.890	0.942	0.816	0.938	0.938	1,166,785
2026-03-31	0.852	0.854	0.810	0.840	0.840	205,477
2026-03-30	0.890	0.890	0.756	0.848	0.848	631,332
2026-03-27	0.800	0.890	0.776	0.890	0.890	867,383
2026-03-26	0.768	0.826	0.768	0.782	0.782	96,664
2026-03-25	0.772	0.800	0.760	0.798	0.798	470,539
2026-03-24	0.754	0.788	0.754	0.756	0.756	191,984
2026-03-23	0.756	0.788	0.754	0.764	0.764	265,031
2026-03-20	0.762	0.788	0.756	0.788	0.788	115,680
2026-03-19	0.778	0.828	0.760	0.760	0.760	179,492
2026-03-18	0.772	0.788	0.766	0.770	0.770	287,036
2026-03-17	0.764	0.800	0.750	0.800	0.800	489,579
2026-03-16	0.772	0.810	0.750	0.810	0.810	114,933
2026-03-13	0.774	0.822	0.752	0.810	0.810	443,736
2026-03-12	0.830	0.830	0.752	0.786	0.786	599,466
2026-03-11	0.800	0.842	0.800	0.800	0.800	438,124
2026-03-10	0.742	0.834	0.742	0.814	0.814	253,946
2026-03-09	0.780	0.842	0.722	0.790	0.790	346,706
2026-03-06	0.702	0.826	0.700	0.800	0.800	515,969
2026-03-05	0.828	0.828	0.770	0.780	0.780	309,867
2026-03-04	0.706	0.830	0.692	0.830	0.830	605,616
2026-03-03	0.760	0.760	0.690	0.708	0.708	668,901
2026-03-02	0.756	0.774	0.716	0.748	0.748	419,944
2026-02-27	0.824	0.824	0.778	0.818	0.818	91,815
2026-02-26	0.848	0.848	0.768	0.830	0.830	304,916
2026-02-25	0.772	0.836	0.710	0.836	0.836	912,174
2026-02-24	0.700	0.772	0.668	0.772	0.772	636,903
2026-02-23	0.760	0.814	0.650	0.734	0.734	1,073,331
2026-02-20	0.788	0.800	0.750	0.760	0.760	422,616
2026-02-19	0.804	0.830	0.760	0.774	0.774	777,764
2026-02-18	0.788	0.898	0.700	0.828	0.828	1,175,122
2026-02-17	0.886	0.886	0.772	0.790	0.790	913,140
2026-02-16	0.826	0.876	0.798	0.858	0.858	413,304
2026-02-13	0.904	0.904	0.800	0.824	0.824	1,239,531
2026-02-12	0.978	0.980	0.880	0.904	0.904	649,906
2026-02-11	0.962	1.015	0.942	0.956	0.956	372,580
2026-02-10	0.930	1.000	0.930	0.950	0.950	191,558
2026-02-09	0.988	0.988	0.910	0.926	0.926	516,313
2026-02-06	1.010	1.010	0.952	0.988	0.988	507,794
2026-02-05	1.045	1.075	0.956	1.025	1.025	831,747
2026-02-04	1.095	1.185	1.010	1.010	1.010	583,374

← NewerPage 3 of 21 · 1,260 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.