Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.677	1.721	1.467	1.540	1.540	1,821,702
2025-02-13	1.584	1.764	1.555	1.657	1.657	2,362,868
2025-02-12	1.452	1.652	1.428	1.565	1.565	3,019,437
2025-02-11	1.345	1.657	1.345	1.433	1.433	4,959,001
2025-02-10	1.189	1.350	1.189	1.345	1.345	2,257,865
2025-02-07	1.092	1.262	1.092	1.180	1.180	3,173,201
2025-02-06	1.043	1.131	1.009	1.102	1.102	1,719,092
2025-02-05	0.994	1.121	0.985	1.058	1.058	1,325,538
2025-02-04	0.969	1.033	0.969	0.985	0.985	873,143
2025-02-03	0.980	0.994	0.938	0.965	0.965	1,577,834
2025-01-31	0.967	1.072	0.934	1.014	1.014	2,684,342
2025-01-30	0.999	1.024	0.936	0.965	0.965	1,434,250
2025-01-29	0.989	1.058	0.967	0.994	0.994	2,543,337
2025-01-28	0.975	1.063	0.936	1.038	1.038	2,228,315
2025-01-27	1.072	1.072	0.899	0.936	0.936	1,677,533
2025-01-24	0.875	1.033	0.860	0.999	0.999	2,193,249
2025-01-23	0.989	0.989	0.868	0.877	0.877	3,890,172
2025-01-22	1.102	1.165	0.944	1.009	1.009	6,785,792
2025-01-21	0.907	1.126	0.848	1.121	1.121	7,792,711
2025-01-20	0.731	0.897	0.673	0.883	0.883	5,058,051
2025-01-17	0.716	0.768	0.659	0.727	0.727	3,773,993
2025-01-16	0.556	0.764	0.509	0.714	0.714	6,457,450
2025-01-15	0.653	0.663	0.536	0.546	0.546	4,984,001
2025-01-14	0.682	0.795	0.560	0.599	0.599	11,100,237
2025-01-13	0.513	0.875	0.507	0.653	0.653	27,522,944
2025-01-10	0.292	0.313	0.292	0.292	0.292	843,175
2025-01-09	0.292	0.295	0.286	0.288	0.288	367,624
2025-01-08	0.309	0.334	0.292	0.292	0.292	318,113
2025-01-07	0.361	0.361	0.302	0.302	0.302	492,546
2025-01-03	0.331	0.370	0.331	0.370	0.370	173,765
2025-01-02	0.292	0.380	0.286	0.331	0.331	539,671
2024-12-30	0.340	0.341	0.275	0.327	0.327	1,435,875
2024-12-27	0.322	0.349	0.292	0.340	0.340	387,378
2024-12-23	0.292	0.322	0.285	0.322	0.322	207,880
2024-12-20	0.283	0.301	0.281	0.292	0.292	185,891
2024-12-19	0.279	0.318	0.279	0.283	0.283	323,863
2024-12-18	0.298	0.322	0.279	0.279	0.279	412,620
2024-12-17	0.310	0.341	0.292	0.305	0.305	718,026
2024-12-16	0.340	0.341	0.302	0.310	0.310	563,118
2024-12-13	0.345	0.350	0.322	0.335	0.335	400,215
2024-12-12	0.396	0.408	0.333	0.347	0.347	405,799
2024-12-11	0.341	0.409	0.340	0.390	0.390	771,253
2024-12-10	0.360	0.360	0.338	0.341	0.341	209,905
2024-12-09	0.365	0.365	0.337	0.350	0.350	469,787
2024-12-06	0.389	0.389	0.351	0.365	0.365	448,049
2024-12-05	0.400	0.400	0.370	0.386	0.386	374,351
2024-12-04	0.398	0.405	0.375	0.405	0.405	399,772
2024-12-03	0.390	0.408	0.374	0.375	0.375	664,949
2024-12-02	0.409	0.409	0.318	0.408	0.408	1,356,587
2024-11-29	0.466	0.467	0.385	0.437	0.437	1,192,254
2024-11-28	0.536	0.536	0.448	0.466	0.466	481,266
2024-11-27	0.624	0.624	0.478	0.534	0.534	1,070,804
2024-11-26	0.487	0.614	0.410	0.585	0.585	1,141,426
2024-11-25	0.372	0.497	0.341	0.487	0.487	1,288,762
2024-11-22	0.380	0.387	0.331	0.387	0.387	550,203
2024-11-21	0.395	0.437	0.345	0.366	0.366	545,184
2024-11-20	0.403	0.438	0.403	0.438	0.438	112,846
2024-11-19	0.428	0.462	0.418	0.448	0.448	160,714
2024-11-18	0.409	0.445	0.408	0.428	0.428	153,240
2024-11-15	0.450	0.450	0.390	0.401	0.401	548,433

← NewerPage 8 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.