Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.491	0.530	0.490	0.518	0.518	757,641
2025-10-31	0.491	0.497	0.451	0.487	0.487	241,634
2025-10-30	0.499	0.506	0.481	0.498	0.498	289,938
2025-10-29	0.504	0.504	0.473	0.499	0.499	144,508
2025-10-28	0.490	0.530	0.490	0.510	0.510	282,860
2025-10-27	0.486	0.499	0.481	0.497	0.497	426,941
2025-10-24	0.473	0.486	0.472	0.486	0.486	128,606
2025-10-23	0.488	0.488	0.465	0.471	0.471	156,102
2025-10-22	0.490	0.490	0.458	0.479	0.479	219,090
2025-10-21	0.502	0.502	0.472	0.482	0.482	161,986
2025-10-20	0.502	0.506	0.494	0.502	0.502	112,738
2025-10-17	0.500	0.510	0.482	0.502	0.502	54,521
2025-10-16	0.482	0.510	0.482	0.490	0.490	247,227
2025-10-15	0.488	0.510	0.469	0.489	0.489	430,844
2025-10-14	0.498	0.499	0.461	0.498	0.498	107,597
2025-10-13	0.490	0.500	0.485	0.491	0.491	156,222
2025-10-10	0.502	0.510	0.490	0.490	0.490	171,496
2025-10-09	0.500	0.518	0.496	0.508	0.508	210,706
2025-10-08	0.532	0.532	0.480	0.500	0.500	503,445
2025-10-07	0.520	0.530	0.514	0.528	0.528	101,420
2025-10-06	0.497	0.538	0.479	0.518	0.518	574,236
2025-10-03	0.480	0.500	0.480	0.497	0.497	473,150
2025-10-02	0.482	0.492	0.465	0.488	0.488	300,585
2025-10-01	0.508	0.508	0.450	0.479	0.479	1,139,923
2025-09-30	0.500	0.526	0.490	0.504	0.504	529,335
2025-09-29	0.528	0.528	0.490	0.516	0.516	332,533
2025-09-26	0.499	0.532	0.494	0.518	0.518	175,591
2025-09-25	0.493	0.524	0.486	0.510	0.510	216,224
2025-09-24	0.536	0.536	0.500	0.500	0.500	271,648
2025-09-23	0.578	0.584	0.481	0.536	0.536	1,208,272
2025-09-22	0.560	0.586	0.560	0.578	0.578	224,505
2025-09-19	0.550	0.576	0.540	0.564	0.564	309,597
2025-09-18	0.546	0.566	0.532	0.550	0.550	194,427
2025-09-17	0.560	0.570	0.520	0.560	0.560	123,554
2025-09-16	0.564	0.586	0.550	0.578	0.578	279,029
2025-09-15	0.572	0.598	0.562	0.582	0.582	175,392
2025-09-12	0.578	0.610	0.550	0.572	0.572	302,574
2025-09-11	0.600	0.622	0.554	0.596	0.596	333,407
2025-09-10	0.650	0.650	0.592	0.618	0.618	726,456
2025-09-09	0.658	0.690	0.608	0.640	0.640	607,552
2025-09-08	0.662	0.714	0.640	0.660	0.660	476,418
2025-09-05	0.608	0.700	0.608	0.660	0.660	2,514,545
2025-09-04	0.562	0.648	0.540	0.608	0.608	1,083,894
2025-09-03	0.564	0.564	0.522	0.550	0.550	418,025
2025-09-02	0.562	0.572	0.530	0.540	0.540	503,821
2025-09-01	0.530	0.570	0.530	0.568	0.568	468,461
2025-08-29	0.508	0.560	0.451	0.526	0.526	680,859
2025-08-28	0.480	0.534	0.461	0.534	0.534	902,494
2025-08-27	0.460	0.480	0.443	0.480	0.480	460,285
2025-08-26	0.474	0.474	0.443	0.453	0.453	811,173
2025-08-25	0.482	0.482	0.435	0.479	0.479	607,406
2025-08-22	0.482	0.482	0.453	0.481	0.481	511,427
2025-08-21	0.461	0.481	0.441	0.481	0.481	512,728
2025-08-20	0.490	0.490	0.450	0.460	0.460	681,436
2025-08-19	0.500	0.506	0.481	0.495	0.495	433,347
2025-08-18	0.464	0.508	0.464	0.498	0.498	312,878
2025-08-15	0.467	0.500	0.462	0.463	0.463	1,081,253
2025-08-14	0.490	0.499	0.449	0.467	0.467	1,185,185
2025-08-13	0.518	0.518	0.485	0.499	0.499	439,609
2025-08-12	0.500	0.516	0.490	0.516	0.516	419,462

← NewerPage 5 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.