KlaraBo Sverige AB (publ) (STO:KLARA.B)
Sweden · Delayed Price · Currency is SEK 16.36
-0.38 (-2.27%)
Jan 20, 2026, 5:29 PM CET
KlaraBo Sverige AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 16.64 | 16.66 | 16.20 | 16.36 | 16.36 | -2.27% | 452,167 |
| Jan 19, 2026 | 17.16 | 17.16 | 16.64 | 16.74 | 16.74 | -2.67% | 384,878 |
| Jan 16, 2026 | 17.22 | 17.24 | 17.02 | 17.20 | 17.20 | 0.12% | 263,892 |
| Jan 15, 2026 | 17.02 | 17.26 | 16.96 | 17.18 | 17.18 | 1.18% | 260,575 |
| Jan 14, 2026 | 17.14 | 17.26 | 16.76 | 16.98 | 16.98 | -0.93% | 459,844 |
| Jan 13, 2026 | 17.16 | 17.26 | 16.88 | 17.14 | 17.14 | 0.71% | 540,189 |
| Jan 12, 2026 | 16.50 | 17.10 | 16.24 | 17.02 | 17.02 | 2.78% | 831,888 |
| Jan 9, 2026 | 15.90 | 16.60 | 15.60 | 16.56 | 16.56 | 4.15% | 1,919,806 |
| Jan 8, 2026 | 15.78 | 16.08 | 15.74 | 15.90 | 15.90 | 0.38% | 360,487 |
| Jan 7, 2026 | 15.26 | 15.84 | 15.26 | 15.84 | 15.84 | 2.72% | 354,870 |
| Jan 5, 2026 | 15.38 | 15.54 | 15.20 | 15.42 | 15.42 | 0.39% | 203,351 |
| Jan 2, 2026 | 15.48 | 15.54 | 15.32 | 15.36 | 15.36 | 0.13% | 287,385 |
| Dec 30, 2025 | 15.16 | 15.44 | 15.00 | 15.34 | 15.34 | -1.03% | 1,235,611 |
| Dec 29, 2025 | 15.54 | 15.66 | 15.36 | 15.50 | 15.50 | 0.91% | 248,174 |
| Dec 23, 2025 | 15.38 | 15.52 | 15.00 | 15.36 | 15.36 | 0.52% | 396,982 |
| Dec 22, 2025 | 14.96 | 15.44 | 14.96 | 15.28 | 15.28 | 3.95% | 2,327,178 |
| Dec 19, 2025 | 14.68 | 14.90 | 14.68 | 14.70 | 14.70 | 0.27% | 1,356,805 |
| Dec 18, 2025 | 14.72 | 14.78 | 14.54 | 14.66 | 14.66 | - | 1,436,821 |
| Dec 17, 2025 | 14.80 | 14.92 | 14.48 | 14.66 | 14.66 | 1.24% | 2,755,674 |
| Dec 16, 2025 | 14.50 | 14.60 | 14.40 | 14.48 | 14.48 | 0.14% | 228,479 |
| Dec 15, 2025 | 14.72 | 14.78 | 14.30 | 14.46 | 14.46 | -1.77% | 585,218 |
| Dec 12, 2025 | 14.86 | 14.90 | 14.70 | 14.72 | 14.72 | -0.54% | 108,652 |
| Dec 11, 2025 | 14.64 | 14.88 | 14.58 | 14.80 | 14.80 | 0.82% | 91,538 |
| Dec 10, 2025 | 14.60 | 14.74 | 14.56 | 14.68 | 14.68 | 0.41% | 158,265 |
| Dec 9, 2025 | 14.78 | 14.92 | 14.56 | 14.62 | 14.62 | -0.54% | 153,054 |
| Dec 8, 2025 | 14.84 | 15.22 | 14.64 | 14.70 | 14.70 | -0.68% | 425,271 |
| Dec 5, 2025 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 1.65% | 320,961 |
| Dec 4, 2025 | 14.40 | 14.64 | 14.38 | 14.56 | 14.56 | 1.25% | 158,475 |
| Dec 3, 2025 | 14.54 | 14.64 | 14.36 | 14.38 | 14.38 | -0.96% | 136,374 |
| Dec 2, 2025 | 14.84 | 14.84 | 14.52 | 14.52 | 14.52 | -1.09% | 159,360 |
| Dec 1, 2025 | 14.92 | 14.92 | 14.68 | 14.68 | 14.68 | -2.13% | 92,388 |
| Nov 28, 2025 | 15.02 | 15.20 | 14.94 | 15.00 | 15.00 | -0.79% | 87,124 |
| Nov 27, 2025 | 15.00 | 15.12 | 14.92 | 15.12 | 15.12 | 1.07% | 199,050 |
| Nov 26, 2025 | 14.70 | 15.02 | 14.58 | 14.96 | 14.96 | 2.33% | 129,882 |
| Nov 25, 2025 | 14.60 | 14.76 | 14.60 | 14.62 | 14.62 | 0.97% | 485,035 |
| Nov 24, 2025 | 15.04 | 15.04 | 14.48 | 14.48 | 14.48 | -1.23% | 479,780 |
| Nov 21, 2025 | 14.62 | 14.70 | 14.54 | 14.66 | 14.66 | 0.41% | 228,446 |
| Nov 20, 2025 | 14.86 | 14.86 | 14.60 | 14.60 | 14.60 | -0.54% | 201,461 |
| Nov 19, 2025 | 14.76 | 14.88 | 14.68 | 14.68 | 14.68 | -0.14% | 246,235 |
| Nov 18, 2025 | 14.78 | 14.90 | 14.68 | 14.70 | 14.70 | -1.47% | 204,989 |
| Nov 17, 2025 | 15.06 | 15.26 | 14.90 | 14.92 | 14.92 | -1.06% | 757,768 |
| Nov 14, 2025 | 15.20 | 15.38 | 15.00 | 15.08 | 15.08 | -1.44% | 145,233 |
| Nov 13, 2025 | 15.38 | 15.44 | 15.16 | 15.30 | 15.30 | 0.39% | 182,410 |
| Nov 12, 2025 | 15.40 | 15.40 | 15.00 | 15.24 | 15.24 | 2.01% | 203,550 |
| Nov 11, 2025 | 15.02 | 15.16 | 14.90 | 14.94 | 14.94 | -0.66% | 379,726 |
| Nov 10, 2025 | 15.12 | 15.32 | 15.04 | 15.04 | 15.04 | -0.92% | 182,330 |
| Nov 7, 2025 | 15.16 | 15.24 | 15.08 | 15.18 | 15.18 | 0.66% | 199,691 |
| Nov 6, 2025 | 15.20 | 15.34 | 15.08 | 15.08 | 15.08 | -0.66% | 189,418 |
| Nov 5, 2025 | 15.38 | 15.44 | 15.16 | 15.18 | 15.18 | -0.78% | 262,347 |
| Nov 4, 2025 | 15.26 | 15.50 | 15.26 | 15.30 | 15.30 | -0.91% | 213,038 |