Klarna Group Plc (KLAR) Historical Prices

Time Period

Events

KLAR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	13.47	13.68	13.25	13.30	13.30	-2.56%	5,812,046	0.93
Oct 29, 2026	13.11	13.77	13.01	13.65	13.65	+3.72%	8,674,210	1.40
Oct 28, 2026	12.71	13.18	12.70	13.16	13.16	+3.70%	6,989,205	1.14
Oct 27, 2026	12.76	12.82	12.39	12.69	12.69	+0.55%	4,929,746	0.81
Oct 26, 2026	12.86	12.86	12.46	12.62	12.62	-1.48%	5,390,300	0.89
Oct 23, 2026	13.00	13.07	12.73	12.81	12.81	-3.17%	5,334,936	0.89
Oct 22, 2026	12.90	13.33	12.90	13.23	13.23	+0.84%	4,403,896	0.73
Oct 21, 2026	13.15	13.35	13.04	13.12	13.12	-0.23%	3,720,807	0.62
Oct 20, 2026	12.92	13.44	12.76	13.15	13.15	+0.54%	7,402,637	1.26
Oct 19, 2026	13.13	13.17	12.92	13.08	13.08	+0.46%	4,240,062	0.72
Oct 16, 2026	13.54	13.71	12.85	13.02	13.02	-3.63%	6,571,376	1.10
Oct 15, 2026	13.05	13.54	12.99	13.51	13.51	+2.66%	4,763,261	0.80
Oct 14, 2026	13.15	13.38	12.88	13.16	13.16	-1.64%	4,853,437	0.82
Oct 13, 2026	13.77	13.92	13.33	13.38	13.38	-3.46%	4,601,220	0.79
Oct 12, 2026	14.05	14.16	13.83	13.86	13.86	-1.42%	3,783,156	0.65
Oct 09, 2026	13.63	14.09	13.49	14.06	14.06	+4.46%	7,482,004	1.30
Oct 08, 2026	13.20	13.49	13.03	13.46	13.46	+1.58%	4,682,385	0.82
Oct 07, 2026	13.05	13.33	12.95	13.25	13.25	+0.00%	4,098,939	0.72
Oct 06, 2026	13.12	13.38	13.01	13.25	13.25	+1.22%	5,022,516	0.88
Oct 05, 2026	12.53	13.26	12.50	13.09	13.09	+4.64%	5,770,508	1.01
Oct 02, 2026	12.63	12.70	12.37	12.51	12.51	+0.48%	4,993,261	0.88
Oct 01, 2026	12.48	12.65	12.32	12.45	12.45	+0.48%	4,019,877	0.71
Sep 30, 2026	12.37	12.54	12.31	12.39	12.39	+0.24%	4,030,646	0.72
Sep 29, 2026	12.50	12.50	12.28	12.36	12.36	-0.40%	4,232,617	0.75
Sep 28, 2026	12.62	12.68	12.31	12.41	12.41	-3.05%	4,499,373	0.78
Sep 25, 2026	12.88	12.93	12.61	12.80	12.80	-0.54%	4,245,773	0.74
Sep 24, 2026	12.94	13.12	12.40	12.87	12.87	-0.54%	14,242,520	2.55
Sep 23, 2026	13.57	13.60	12.85	12.94	12.94	-5.34%	7,578,428	1.37
Sep 22, 2026	13.90	14.03	13.43	13.67	13.67	-0.07%	7,659,390	1.39
Sep 21, 2026	14.00	14.08	13.64	13.68	13.68	-0.87%	4,902,998	0.89
Sep 18, 2026	13.99	14.02	13.73	13.80	13.80	-1.00%	4,047,267	0.74
Sep 17, 2026	14.22	14.29	13.94	13.94	13.94	-0.43%	3,680,791	0.67
Sep 16, 2026	14.07	14.20	13.90	14.00	14.00	-0.78%	4,592,421	0.83
Sep 15, 2026	14.21	14.34	13.97	14.11	14.11	-0.98%	3,172,234	0.57
Sep 14, 2026	13.84	14.39	13.84	14.25	14.25	+3.04%	5,153,207	0.93
Sep 11, 2026	13.95	13.99	13.74	13.83	13.83	+0.22%	5,294,374	0.95
Sep 10, 2026	13.75	13.88	13.47	13.80	13.80	-0.58%	6,352,596	1.15
Sep 09, 2026	14.13	14.22	13.87	13.88	13.88	-2.66%	5,130,242	0.92
Sep 08, 2026	14.32	14.42	14.17	14.26	14.26	-1.04%	4,654,902	0.84
Sep 07, 2026	14.46	14.60	14.16	14.41	14.41	+0.00%	0	0.00
Sep 04, 2026	14.46	14.60	14.16	14.41	14.41	+0.07%	9,655,579	1.76
Sep 03, 2026	14.73	15.00	14.34	14.40	14.40	-1.03%	11,851,550	2.20
Sep 02, 2026	14.22	14.59	14.10	14.55	14.55	+2.11%	4,927,098	0.92
Sep 01, 2026	14.40	14.75	14.15	14.25	14.25	-3.00%	6,262,062	1.17
Aug 31, 2026	14.32	14.75	13.94	14.69	14.69	+3.45%	8,250,965	1.55
Aug 28, 2026	14.92	15.07	14.18	14.20	14.20	+1.36%	11,910,090	2.26
Aug 27, 2026	14.41	14.64	14.00	14.01	14.01	-1.41%	6,452,967	1.22
Aug 26, 2026	14.25	14.66	14.14	14.21	14.21	-0.42%	4,373,022	0.82
Aug 25, 2026	14.00	14.28	13.93	14.27	14.27	+1.13%	4,829,767	0.91
Aug 24, 2026	14.24	14.60	14.02	14.11	14.11	-1.54%	7,324,743	1.38

Klarna Group Plc historical prices

Klarna Group Plc (KLAR) Historical Prices

Become an Expert with TipRanks Premium