Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.140	1.170	1.045	1.100	1.100	714,846
2026-02-02	1.155	1.205	1.115	1.155	1.155	775,317
2026-01-30	1.220	1.240	1.130	1.170	1.170	657,086
2026-01-29	1.150	1.235	1.150	1.210	1.210	1,249,136
2026-01-28	1.035	1.160	1.035	1.140	1.140	679,113
2026-01-27	1.075	1.095	1.020	1.060	1.060	619,245
2026-01-26	1.005	1.170	0.992	1.075	1.075	1,214,269
2026-01-23	0.956	1.000	0.914	1.000	1.000	538,930
2026-01-22	0.966	1.015	0.934	0.958	0.958	327,764
2026-01-21	0.940	1.010	0.938	0.998	0.998	752,602
2026-01-20	0.892	1.045	0.892	0.938	0.938	500,981
2026-01-19	0.906	0.934	0.882	0.902	0.902	436,800
2026-01-16	0.880	0.948	0.812	0.948	0.948	1,399,401
2026-01-15	0.912	0.968	0.894	0.910	0.910	564,841
2026-01-14	1.020	1.020	0.902	0.914	0.914	485,406
2026-01-13	1.035	1.095	0.990	0.990	0.990	1,278,767
2026-01-12	0.998	1.145	0.952	1.035	1.035	1,850,188
2026-01-09	1.165	1.330	0.914	1.020	1.020	5,204,786
2026-01-08	0.924	1.165	0.890	1.150	1.150	3,383,607
2026-01-07	0.850	0.970	0.822	0.930	0.930	2,194,791
2026-01-05	0.750	0.828	0.722	0.820	0.820	868,553
2026-01-02	0.666	0.720	0.638	0.700	0.700	712,195
2025-12-30	0.580	0.670	0.580	0.666	0.666	700,631
2025-12-29	0.612	0.612	0.560	0.596	0.596	554,613
2025-12-23	0.600	0.610	0.544	0.610	0.610	1,302,746
2025-12-22	0.642	0.682	0.576	0.616	0.616	538,291
2025-12-19	0.638	0.652	0.630	0.640	0.640	380,144
2025-12-18	0.684	0.684	0.632	0.636	0.636	363,140
2025-12-17	0.684	0.696	0.626	0.682	0.682	881,055
2025-12-16	0.658	0.700	0.634	0.684	0.684	756,982
2025-12-15	0.582	0.676	0.572	0.656	0.656	1,061,064
2025-12-12	0.572	0.596	0.560	0.580	0.580	400,533
2025-12-11	0.558	0.590	0.550	0.570	0.570	216,150
2025-12-10	0.570	0.570	0.480	0.564	0.564	517,777
2025-12-09	0.550	0.576	0.544	0.570	0.570	459,060
2025-12-08	0.544	0.588	0.510	0.550	0.550	977,612
2025-12-05	0.518	0.550	0.518	0.540	0.540	680,410
2025-12-04	0.480	0.520	0.480	0.520	0.520	356,065
2025-12-03	0.490	0.500	0.466	0.492	0.492	233,042
2025-12-02	0.520	0.540	0.490	0.510	0.510	263,992
2025-12-01	0.510	0.518	0.481	0.518	0.518	359,149
2025-11-28	0.518	0.518	0.480	0.510	0.510	342,801
2025-11-27	0.550	0.550	0.492	0.500	0.500	240,603
2025-11-26	0.550	0.560	0.500	0.548	0.548	183,900
2025-11-25	0.492	0.568	0.492	0.538	0.538	400,851
2025-11-24	0.512	0.532	0.490	0.500	0.500	261,799
2025-11-21	0.544	0.548	0.495	0.510	0.510	659,831
2025-11-20	0.546	0.560	0.520	0.530	0.530	390,181
2025-11-19	0.520	0.570	0.508	0.560	0.560	857,310
2025-11-18	0.491	0.524	0.489	0.508	0.508	1,415,149
2025-11-17	0.451	0.518	0.451	0.500	0.500	1,692,270
2025-11-14	0.471	0.473	0.460	0.460	0.460	79,403
2025-11-13	0.488	0.488	0.461	0.478	0.478	354,060
2025-11-12	0.464	0.487	0.450	0.485	0.485	716,546
2025-11-11	0.510	0.510	0.460	0.478	0.478	419,665
2025-11-10	0.482	0.508	0.481	0.496	0.496	239,156
2025-11-07	0.493	0.516	0.481	0.506	0.506	267,107
2025-11-06	0.530	0.530	0.493	0.504	0.504	164,029
2025-11-05	0.514	0.530	0.498	0.530	0.530	549,262
2025-11-04	0.508	0.526	0.493	0.514	0.514	210,507

← NewerPage 4 of 5 · 251 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.