Klaria Pharma Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 0.907 | 0.926 | 0.881 | 0.926 | 0.926 | 192,448 |
| 2025-05-13 | 0.911 | 0.980 | 0.846 | 0.907 | 0.907 | 752,972 |
| 2025-05-12 | 0.980 | 1.038 | 0.916 | 0.944 | 0.944 | 398,164 |
| 2025-05-09 | 0.893 | 1.004 | 0.893 | 0.975 | 0.975 | 138,362 |
| 2025-05-08 | 0.955 | 0.994 | 0.877 | 0.916 | 0.916 | 240,673 |
| 2025-05-07 | 0.959 | 0.985 | 0.926 | 0.973 | 0.973 | 154,926 |
| 2025-05-06 | 0.905 | 0.969 | 0.897 | 0.959 | 0.959 | 362,962 |
| 2025-05-05 | 0.975 | 0.975 | 0.897 | 0.955 | 0.955 | 815,893 |
| 2025-05-02 | 1.038 | 1.063 | 0.965 | 1.024 | 1.024 | 502,268 |
| 2025-04-30 | 1.053 | 1.053 | 0.994 | 1.038 | 1.038 | 240,912 |
| 2025-04-29 | 1.121 | 1.121 | 1.033 | 1.063 | 1.063 | 198,012 |
| 2025-04-28 | 1.092 | 1.126 | 1.087 | 1.092 | 1.092 | 88,878 |
| 2025-04-25 | 1.126 | 1.160 | 1.072 | 1.121 | 1.121 | 309,055 |
| 2025-04-24 | 1.209 | 1.248 | 1.111 | 1.165 | 1.165 | 438,529 |
| 2025-04-23 | 1.087 | 1.209 | 1.087 | 1.209 | 1.209 | 355,091 |
| 2025-04-22 | 1.126 | 1.180 | 1.063 | 1.063 | 1.063 | 149,049 |
| 2025-04-17 | 1.053 | 1.184 | 0.980 | 1.126 | 1.126 | 86,004 |
| 2025-04-16 | 1.058 | 1.097 | 0.994 | 1.053 | 1.053 | 495,846 |
| 2025-04-15 | 1.087 | 1.175 | 0.999 | 1.053 | 1.053 | 413,589 |
| 2025-04-14 | 1.136 | 1.170 | 1.009 | 1.077 | 1.077 | 182,461 |
| 2025-04-11 | 1.194 | 1.209 | 1.111 | 1.136 | 1.136 | 224,076 |
| 2025-04-10 | 1.160 | 1.262 | 1.160 | 1.184 | 1.184 | 287,858 |
| 2025-04-09 | 1.116 | 1.272 | 1.072 | 1.111 | 1.111 | 463,070 |
| 2025-04-08 | 1.004 | 1.199 | 1.004 | 1.116 | 1.116 | 779,647 |
| 2025-04-07 | 1.121 | 1.121 | 0.877 | 1.024 | 1.024 | 1,527,516 |
| 2025-04-04 | 1.282 | 1.370 | 1.180 | 1.184 | 1.184 | 296,932 |
| 2025-04-03 | 1.267 | 1.350 | 1.194 | 1.287 | 1.287 | 387,222 |
| 2025-04-02 | 1.267 | 1.297 | 1.238 | 1.272 | 1.272 | 107,161 |
| 2025-04-01 | 1.199 | 1.345 | 1.160 | 1.228 | 1.228 | 366,267 |
| 2025-03-31 | 1.258 | 1.301 | 1.189 | 1.209 | 1.209 | 221,930 |
| 2025-03-28 | 1.287 | 1.301 | 1.228 | 1.243 | 1.243 | 345,792 |
| 2025-03-27 | 1.301 | 1.331 | 1.223 | 1.282 | 1.282 | 321,619 |
| 2025-03-26 | 1.189 | 1.657 | 1.189 | 1.262 | 1.262 | 1,501,931 |
| 2025-03-25 | 1.160 | 1.223 | 1.102 | 1.184 | 1.184 | 462,689 |
| 2025-03-24 | 1.258 | 1.258 | 1.141 | 1.170 | 1.170 | 404,050 |
| 2025-03-21 | 1.272 | 1.272 | 1.175 | 1.253 | 1.253 | 129,573 |
| 2025-03-20 | 1.272 | 1.277 | 1.219 | 1.277 | 1.277 | 156,218 |
| 2025-03-19 | 1.253 | 1.301 | 1.209 | 1.277 | 1.277 | 328,234 |
| 2025-03-18 | 1.311 | 1.311 | 1.219 | 1.267 | 1.267 | 601,784 |
| 2025-03-17 | 1.150 | 1.472 | 1.150 | 1.316 | 1.316 | 2,920,946 |
| 2025-03-14 | 0.994 | 1.175 | 0.980 | 1.106 | 1.106 | 573,507 |
| 2025-03-13 | 1.072 | 1.087 | 0.985 | 1.009 | 1.009 | 809,197 |
| 2025-03-12 | 1.004 | 1.072 | 0.940 | 1.072 | 1.072 | 1,226,718 |
| 2025-03-11 | 1.126 | 1.126 | 1.019 | 1.038 | 1.038 | 666,026 |
| 2025-03-10 | 1.170 | 1.184 | 1.092 | 1.150 | 1.150 | 679,701 |
| 2025-03-07 | 1.170 | 1.170 | 1.053 | 1.160 | 1.160 | 1,302,731 |
| 2025-03-06 | 1.199 | 1.233 | 1.126 | 1.223 | 1.223 | 694,414 |
| 2025-03-05 | 1.243 | 1.336 | 1.189 | 1.223 | 1.223 | 873,287 |
| 2025-03-04 | 1.340 | 1.340 | 1.165 | 1.219 | 1.219 | 1,372,524 |
| 2025-03-03 | 1.467 | 1.482 | 1.292 | 1.350 | 1.350 | 1,559,720 |
| 2025-02-28 | 1.452 | 1.452 | 1.228 | 1.452 | 1.452 | 2,502,544 |
| 2025-02-27 | 1.467 | 1.565 | 1.452 | 1.472 | 1.472 | 1,059,546 |
| 2025-02-26 | 1.516 | 1.555 | 1.418 | 1.530 | 1.530 | 772,172 |
| 2025-02-25 | 1.599 | 1.647 | 1.448 | 1.516 | 1.516 | 1,128,065 |
| 2025-02-24 | 1.652 | 1.657 | 1.589 | 1.589 | 1.589 | 496,307 |
| 2025-02-21 | 1.638 | 1.677 | 1.565 | 1.647 | 1.647 | 1,008,136 |
| 2025-02-20 | 1.667 | 1.696 | 1.565 | 1.652 | 1.652 | 1,102,554 |
| 2025-02-19 | 1.501 | 1.701 | 1.443 | 1.657 | 1.657 | 2,638,914 |
| 2025-02-18 | 1.272 | 1.521 | 1.184 | 1.511 | 1.511 | 3,301,310 |
| 2025-02-17 | 1.569 | 1.579 | 1.219 | 1.272 | 1.272 | 5,549,830 |
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.