Klaria Pharma Holding AB (KLAR) Historical Prices

7 Followers

Time Period

Events

SE:KLAR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.50	0.52	0.49	0.50	0.50	-3.08%	641,533	0.73
Nov 10, 2026	0.51	0.52	0.50	0.52	0.52	-0.57%	216,943	0.24
Nov 09, 2026	0.52	0.53	0.50	0.51	0.51	-2.29%	855,189	0.97
Nov 06, 2026	0.55	0.57	0.52	0.52	0.52	-4.39%	1,029,538	1.16
Nov 05, 2026	0.52	0.55	0.52	0.55	0.55	+0.74%	238,859	0.27
Nov 04, 2026	0.51	0.54	0.51	0.54	0.54	-0.91%	577,701	0.63
Nov 03, 2026	0.51	0.55	0.51	0.55	0.55	+5.18%	483,377	0.53
Nov 02, 2026	0.53	0.54	0.50	0.52	0.52	-3.34%	943,736	1.03
Oct 30, 2026	0.53	0.55	0.52	0.54	0.54	+3.85%	406,392	0.44
Oct 29, 2026	0.52	0.56	0.50	0.52	0.52	+1.37%	598,549	0.65
Oct 28, 2026	0.52	0.55	0.51	0.51	0.51	-3.76%	364,505	0.39
Oct 27, 2026	0.55	0.56	0.52	0.53	0.53	-0.37%	800,640	0.86
Oct 26, 2026	0.55	0.55	0.52	0.53	0.53	-2.91%	291,635	0.31
Oct 23, 2026	0.53	0.56	0.53	0.55	0.55	-1.26%	314,913	0.34
Oct 22, 2026	0.50	0.56	0.50	0.56	0.56	+10.30%	1,809,106	1.97
Oct 21, 2026	0.52	0.52	0.50	0.51	0.51	-0.98%	624,407	0.69
Oct 20, 2026	0.49	0.53	0.49	0.51	0.51	0.00%	977,178	1.09
Oct 19, 2026	0.52	0.52	0.49	0.51	0.51	-1.35%	1,251,250	1.42
Oct 16, 2026	0.50	0.58	0.50	0.52	0.52	+3.19%	3,727,239	4.50
Oct 15, 2026	0.50	0.54	0.48	0.50	0.50	+1.83%	1,885,453	2.35
Oct 14, 2026	0.50	0.50	0.48	0.49	0.49	-1.40%	749,816	0.94
Oct 13, 2026	0.53	0.53	0.49	0.50	0.50	-5.67%	1,646,014	2.05
Oct 12, 2026	0.53	0.56	0.48	0.53	0.53	-2.58%	1,849,964	2.39
Oct 09, 2026	0.54	0.56	0.51	0.54	0.54	-4.06%	1,424,082	1.88
Oct 08, 2026	0.55	0.58	0.53	0.57	0.57	+1.80%	1,723,604	2.34
Oct 07, 2026	0.57	0.58	0.56	0.56	0.56	+0.18%	381,505	0.51
Oct 06, 2026	0.60	0.60	0.55	0.56	0.56	-7.35%	1,263,708	1.73
Oct 05, 2026	0.58	0.60	0.58	0.60	0.60	+1.35%	354,990	0.49
Oct 02, 2026	0.61	0.61	0.59	0.59	0.59	-2.96%	196,811	0.27
Oct 01, 2026	0.59	0.61	0.59	0.61	0.61	0.00%	182,924	0.24
Sep 30, 2026	0.61	0.62	0.59	0.61	0.61	+1.50%	414,321	0.55
Sep 29, 2026	0.59	0.60	0.58	0.60	0.60	+3.09%	567,157	0.75
Sep 28, 2026	0.61	0.61	0.58	0.58	0.58	-1.69%	153,168	0.20
Sep 25, 2026	0.59	0.61	0.58	0.59	0.59	+0.17%	272,849	0.36
Sep 24, 2026	0.60	0.61	0.59	0.59	0.59	-1.17%	960,104	1.26
Sep 23, 2026	0.60	0.63	0.60	0.60	0.60	+1.01%	425,763	0.56
Sep 22, 2026	0.60	0.60	0.59	0.59	0.59	-1.17%	204,377	0.26
Sep 21, 2026	0.59	0.60	0.58	0.60	0.60	+0.67%	169,950	0.22
Sep 18, 2026	0.59	0.60	0.59	0.60	0.60	+0.17%	90,499	0.11
Sep 17, 2026	0.61	0.61	0.58	0.59	0.59	+0.34%	602,877	0.75
Sep 16, 2026	0.59	0.60	0.59	0.59	0.59	+0.17%	277,228	0.35
Sep 15, 2026	0.58	0.61	0.58	0.59	0.59	-3.11%	146,834	0.18
Sep 14, 2026	0.63	0.63	0.57	0.61	0.61	-0.16%	417,235	0.51
Sep 11, 2026	0.61	0.62	0.60	0.61	0.61	+0.16%	269,762	0.33
Sep 10, 2026	0.61	0.62	0.60	0.61	0.61	-1.29%	1,228,210	1.52
Sep 09, 2026	0.63	0.64	0.61	0.62	0.62	-1.90%	882,877	1.07
Sep 08, 2026	0.62	0.63	0.62	0.63	0.63	+5.00%	629,995	0.75
Sep 07, 2026	0.61	0.63	0.60	0.60	0.60	-2.12%	519,958	0.61
Sep 04, 2026	0.63	0.63	0.61	0.61	0.61	-2.70%	470,940	0.53
Sep 03, 2026	0.64	0.64	0.62	0.63	0.63	-0.47%	480,018	0.50

Klaria Pharma Holding AB historical prices

Klaria Pharma Holding AB (KLAR) Historical Prices

Become an Expert with TipRanks Premium