Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.542	0.542	0.499	0.508	0.508	902,314
2025-08-08	0.512	0.548	0.493	0.538	0.538	512,732
2025-08-07	0.538	0.550	0.500	0.510	0.510	733,135
2025-08-06	0.518	0.518	0.498	0.504	0.504	60,691
2025-08-05	0.538	0.538	0.489	0.497	0.497	399,136
2025-08-04	0.510	0.518	0.484	0.489	0.489	481,211
2025-08-01	0.512	0.512	0.480	0.490	0.490	664,762
2025-07-31	0.540	0.540	0.496	0.496	0.496	1,370,883
2025-07-30	0.556	0.556	0.502	0.542	0.542	697,034
2025-07-29	0.544	0.558	0.528	0.550	0.550	421,753
2025-07-28	0.552	0.560	0.536	0.560	0.560	730,064
2025-07-25	0.586	0.616	0.540	0.558	0.558	1,802,717
2025-07-24	0.584	0.608	0.556	0.600	0.600	401,920
2025-07-23	0.584	0.620	0.572	0.584	0.584	316,788
2025-07-22	0.550	0.646	0.550	0.582	0.582	435,015
2025-07-21	0.564	0.600	0.540	0.576	0.576	456,610
2025-07-18	0.568	0.640	0.550	0.578	0.578	617,199
2025-07-17	0.580	0.610	0.526	0.566	0.566	990,935
2025-07-16	0.588	0.606	0.536	0.578	0.578	686,502
2025-07-15	0.570	0.606	0.532	0.588	0.588	1,372,667
2025-07-14	0.490	0.680	0.480	0.550	0.550	2,503,413
2025-07-11	0.429	0.490	0.420	0.490	0.490	1,094,242
2025-07-10	0.442	0.442	0.408	0.430	0.430	1,414,056
2025-07-09	0.401	0.450	0.399	0.430	0.430	926,051
2025-07-08	0.409	0.409	0.397	0.404	0.404	602,954
2025-07-07	0.410	0.412	0.398	0.408	0.408	668,742
2025-07-04	0.410	0.414	0.404	0.414	0.414	1,412,015
2025-07-03	0.410	0.414	0.401	0.405	0.405	2,106,193
2025-07-02	0.416	0.416	0.407	0.408	0.408	348,312
2025-07-01	0.420	0.425	0.403	0.416	0.416	528,192
2025-06-30	0.410	0.428	0.396	0.414	0.414	1,493,624
2025-06-27	0.413	0.415	0.404	0.406	0.406	620,405
2025-06-26	0.420	0.467	0.406	0.406	0.406	743,814
2025-06-25	0.425	0.429	0.403	0.420	0.420	568,953
2025-06-24	0.439	0.440	0.411	0.420	0.420	376,237
2025-06-23	0.480	0.560	0.406	0.426	0.426	1,378,636
2025-06-19	0.429	0.448	0.413	0.437	0.437	347,302
2025-06-18	0.396	0.416	0.396	0.409	0.409	229,834
2025-06-17	0.429	0.437	0.396	0.396	0.396	195,107
2025-06-16	0.399	0.481	0.396	0.427	0.427	386,186
2025-06-13	0.409	0.409	0.393	0.400	0.400	153,067
2025-06-12	0.409	0.419	0.403	0.409	0.409	730,015
2025-06-11	0.412	0.419	0.407	0.409	0.409	288,150
2025-06-10	0.401	0.413	0.401	0.403	0.403	529,326
2025-06-09	0.448	0.448	0.400	0.400	0.400	1,721,771
2025-06-05	0.447	0.457	0.420	0.435	0.435	353,608
2025-06-04	0.466	0.466	0.441	0.448	0.448	388,076
2025-06-03	0.437	0.467	0.429	0.439	0.439	316,378
2025-06-02	0.414	0.449	0.406	0.434	0.434	614,952
2025-05-30	0.420	0.428	0.406	0.414	0.414	929,991
2025-05-28	0.457	0.457	0.412	0.419	0.419	1,011,813
2025-05-27	0.439	0.489	0.429	0.457	0.457	5,172,672
2025-05-26	0.813	0.813	0.741	0.749	0.749	567,774
2025-05-23	0.854	0.875	0.809	0.813	0.813	217,002
2025-05-22	0.829	0.903	0.819	0.852	0.852	110,017
2025-05-21	0.846	0.940	0.829	0.872	0.872	255,128
2025-05-20	0.856	0.872	0.803	0.872	0.872	261,159
2025-05-19	0.870	0.873	0.799	0.856	0.856	794,037
2025-05-16	0.881	0.905	0.848	0.873	0.873	428,700
2025-05-15	0.926	0.944	0.877	0.905	0.905	259,717

← NewerPage 6 of 21 · 1,256 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.