Klaria Pharma Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.495	0.528	0.495	0.510	0.510	976,178
2026-10-19	0.519	0.519	0.487	0.510	0.510	1,251,250
2026-10-16	0.501	0.583	0.501	0.517	0.517	3,727,239
2026-10-15	0.500	0.539	0.478	0.501	0.501	1,885,453
2026-10-14	0.500	0.500	0.480	0.493	0.493	749,816
2026-10-13	0.528	0.528	0.491	0.499	0.499	1,646,014
2026-10-12	0.525	0.555	0.480	0.529	0.529	1,849,964
2026-10-09	0.539	0.558	0.511	0.543	0.543	1,424,082
2026-10-08	0.553	0.580	0.529	0.566	0.566	1,723,604
2026-10-07	0.567	0.579	0.555	0.556	0.556	381,505
2026-10-06	0.599	0.599	0.550	0.555	0.555	1,263,708
2026-10-05	0.582	0.599	0.581	0.599	0.599	349,890
2026-10-02	0.609	0.610	0.590	0.591	0.591	196,811
2026-10-01	0.586	0.610	0.586	0.609	0.609	182,924
2026-09-30	0.605	0.623	0.586	0.609	0.609	414,321
2026-09-29	0.593	0.604	0.581	0.600	0.600	567,157
2026-09-28	0.609	0.609	0.580	0.582	0.582	153,168
2026-09-25	0.591	0.609	0.580	0.592	0.592	272,849
2026-09-24	0.598	0.610	0.590	0.591	0.591	960,104
2026-09-23	0.601	0.629	0.598	0.598	0.598	425,763
2026-09-22	0.599	0.604	0.586	0.592	0.592	204,377
2026-09-21	0.594	0.599	0.583	0.599	0.599	169,950
2026-09-18	0.594	0.604	0.590	0.595	0.595	90,499
2026-09-17	0.607	0.607	0.580	0.594	0.594	602,877
2026-09-16	0.592	0.604	0.591	0.592	0.592	277,228
2026-09-15	0.579	0.613	0.579	0.591	0.591	146,834
2026-09-14	0.625	0.625	0.565	0.610	0.610	417,235
2026-09-11	0.612	0.619	0.601	0.611	0.611	269,762
2026-09-10	0.608	0.620	0.600	0.610	0.610	1,228,210
2026-09-09	0.630	0.640	0.607	0.618	0.618	882,877
2026-09-08	0.617	0.634	0.615	0.630	0.630	629,995
2026-09-07	0.614	0.630	0.600	0.600	0.600	519,958
2026-09-04	0.627	0.628	0.605	0.613	0.613	470,940
2026-09-03	0.640	0.640	0.615	0.630	0.630	480,018
2026-09-02	0.626	0.634	0.611	0.633	0.633	690,378
2026-09-01	0.700	0.700	0.602	0.635	0.635	6,352,939
2026-08-31	0.931	1.078	0.880	0.926	0.926	1,512,844
2026-08-28	0.990	1.006	0.930	0.946	0.946	1,431,746
2026-08-27	1.030	1.078	1.000	1.040	1.040	929,593
2026-08-26	1.080	1.080	1.000	1.030	1.030	852,119
2026-08-25	1.140	1.140	1.032	1.054	1.054	1,172,808
2026-08-24	1.062	1.150	1.046	1.142	1.142	1,230,475
2026-08-21	1.042	1.080	1.038	1.062	1.062	1,091,674
2026-08-20	0.996	1.070	0.990	1.042	1.042	1,094,939
2026-08-19	0.951	1.000	0.925	0.993	0.993	1,086,529
2026-08-18	0.981	0.994	0.952	0.973	0.973	386,700
2026-08-17	0.961	0.980	0.950	0.980	0.980	465,736
2026-08-14	0.920	0.969	0.920	0.949	0.949	396,167
2026-08-13	0.909	0.944	0.892	0.920	0.920	1,109,810
2026-08-12	0.939	0.959	0.880	0.918	0.918	720,345
2026-08-11	0.995	1.018	0.921	0.938	0.938	912,962
2026-08-10	0.961	1.038	0.960	0.992	0.992	1,087,628
2026-08-07	0.878	0.988	0.855	0.957	0.957	1,731,689
2026-08-06	0.871	0.880	0.850	0.878	0.878	427,918
2026-08-05	0.870	0.882	0.843	0.872	0.872	828,081
2026-08-04	0.844	0.879	0.832	0.869	0.869	715,622
2026-08-03	0.847	0.878	0.820	0.850	0.850	964,019
2026-07-31	0.820	0.880	0.804	0.860	0.860	821,305
2026-07-30	0.795	0.817	0.772	0.817	0.817	627,273
2026-07-29	0.800	0.809	0.780	0.795	0.795	593,436

Page 1 of 5 · 251 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.