Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.450	0.450	0.390	0.401	0.401	548,433
2024-11-14	0.487	0.487	0.411	0.453	0.453	137,718
2024-11-13	0.468	0.478	0.439	0.467	0.467	101,162
2024-11-12	0.468	0.497	0.458	0.465	0.465	202,145
2024-11-11	0.507	0.507	0.475	0.505	0.505	213,926
2024-11-08	0.489	0.511	0.458	0.511	0.511	293,104
2024-11-07	0.524	0.528	0.495	0.507	0.507	107,145
2024-11-06	0.585	0.585	0.505	0.548	0.548	326,011
2024-11-05	0.565	0.602	0.528	0.601	0.601	226,479
2024-11-04	0.523	0.612	0.523	0.563	0.563	170,443
2024-11-01	0.538	0.546	0.513	0.532	0.532	123,952
2024-10-31	0.585	0.589	0.530	0.589	0.589	383,828
2024-10-30	0.634	0.634	0.565	0.604	0.604	127,898
2024-10-29	0.624	0.628	0.577	0.604	0.604	99,071
2024-10-28	0.630	0.630	0.597	0.624	0.624	61,422
2024-10-25	0.653	0.653	0.567	0.597	0.597	274,983
2024-10-24	0.620	0.653	0.585	0.653	0.653	43,852
2024-10-23	0.585	0.620	0.585	0.620	0.620	32,970
2024-10-22	0.554	0.680	0.554	0.620	0.620	76,569
2024-10-21	0.601	0.618	0.567	0.618	0.618	38,432
2024-10-18	0.511	0.585	0.511	0.585	0.585	85,605
2024-10-17	0.542	0.583	0.540	0.565	0.565	109,348
2024-10-16	0.556	0.558	0.517	0.544	0.544	161,996
2024-10-15	0.538	0.583	0.499	0.573	0.573	152,780
2024-10-14	0.563	0.579	0.538	0.538	0.538	30,629
2024-10-11	0.515	0.610	0.432	0.563	0.563	161,990
2024-10-10	0.583	0.583	0.468	0.517	0.517	561,222
2024-10-09	0.597	0.597	0.583	0.583	0.583	18,328
2024-10-08	0.634	0.634	0.577	0.597	0.597	264,340
2024-10-07	0.573	0.634	0.538	0.626	0.626	618,597
2024-10-04	0.801	0.801	0.538	0.573	0.573	744,952
2024-10-03	0.801	0.823	0.770	0.801	0.801	171,680
2024-10-02	0.784	0.813	0.764	0.803	0.803	72,953
2024-10-01	0.799	0.827	0.764	0.784	0.784	137,969
2024-09-30	0.862	0.862	0.758	0.797	0.797	138,094
2024-09-27	0.766	0.827	0.762	0.790	0.790	559,999
2024-09-26	0.760	0.780	0.671	0.766	0.766	170,843
2024-09-25	0.758	0.780	0.714	0.760	0.760	287,183
2024-09-24	0.745	0.758	0.682	0.758	0.758	151,959
2024-09-23	0.714	0.755	0.714	0.747	0.747	74,122
2024-09-20	0.700	0.778	0.692	0.714	0.714	360,051
2024-09-19	0.708	0.739	0.651	0.700	0.700	179,867
2024-09-18	0.745	0.745	0.663	0.708	0.708	67,512
2024-09-17	0.682	0.770	0.682	0.708	0.708	385,632
2024-09-16	0.721	0.721	0.636	0.716	0.716	116,413
2024-09-13	0.731	0.778	0.616	0.721	0.721	1,044,907
2024-09-12	0.780	0.862	0.712	0.753	0.753	1,308,413
2024-09-11	0.686	0.868	0.634	0.778	0.778	2,714,617
2024-09-10	0.493	0.708	0.487	0.680	0.680	2,589,733
2024-09-09	0.478	0.519	0.444	0.517	0.517	253,709
2024-09-06	0.487	0.487	0.463	0.478	0.478	190,982
2024-09-05	0.437	0.468	0.420	0.463	0.463	159,763
2024-09-04	0.429	0.457	0.419	0.437	0.437	139,299
2024-09-03	0.439	0.505	0.417	0.443	0.443	290,650
2024-09-02	0.392	0.439	0.392	0.439	0.439	189,240
2024-08-30	0.448	0.470	0.411	0.439	0.439	465,093
2024-08-29	0.392	0.460	0.391	0.448	0.448	1,273,993
2024-08-28	0.425	0.425	0.358	0.390	0.390	666,353
2024-08-27	0.470	0.470	0.385	0.426	0.426	768,870
2024-08-26	0.468	0.478	0.428	0.470	0.470	695,148

← NewerPage 9 of 22 · 1,261 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.