KlaraBo Sverige AB (publ) (STO:KLARA.B)
Sweden · Delayed Price · Currency is SEK 14.36
+0.42 (3.01%)
Mar 25, 2026, 11:35 AM CET
KlaraBo Sverige AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 13.68 | 14.00 | 13.60 | 13.94 | 13.94 | 2.65% | 253,151 |
| Mar 23, 2026 | 13.88 | 13.92 | 13.04 | 13.58 | 13.58 | -2.58% | 618,404 |
| Mar 20, 2026 | 14.32 | 14.50 | 13.92 | 13.94 | 13.94 | -2.24% | 322,703 |
| Mar 19, 2026 | 14.88 | 14.88 | 14.20 | 14.26 | 14.26 | -1.79% | 301,915 |
| Mar 18, 2026 | 14.60 | 14.76 | 14.48 | 14.52 | 14.52 | -0.41% | 265,600 |
| Mar 17, 2026 | 14.80 | 14.86 | 14.58 | 14.58 | 14.58 | -0.82% | 268,529 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | 0.14% | 370,015 |
| Mar 13, 2026 | 14.80 | 14.98 | 14.64 | 14.68 | 14.68 | -0.81% | 248,322 |
| Mar 12, 2026 | 14.80 | 15.02 | 14.66 | 14.80 | 14.80 | -0.67% | 378,487 |
| Mar 11, 2026 | 15.16 | 15.18 | 14.80 | 14.90 | 14.90 | -1.32% | 288,356 |
| Mar 10, 2026 | 15.10 | 15.16 | 14.80 | 15.10 | 15.10 | 2.03% | 343,705 |
| Mar 9, 2026 | 14.90 | 15.00 | 14.58 | 14.80 | 14.80 | -2.12% | 276,975 |
| Mar 6, 2026 | 15.32 | 15.40 | 15.04 | 15.12 | 15.12 | -1.05% | 240,607 |
| Mar 5, 2026 | 15.04 | 15.36 | 14.86 | 15.28 | 15.28 | 1.33% | 439,254 |
| Mar 4, 2026 | 14.60 | 15.12 | 14.42 | 15.08 | 15.08 | 3.29% | 344,679 |
| Mar 3, 2026 | 15.20 | 15.20 | 14.44 | 14.60 | 14.60 | -3.69% | 180,793 |
| Mar 2, 2026 | 14.98 | 15.30 | 14.82 | 15.16 | 15.16 | -0.79% | 428,733 |
| Feb 27, 2026 | 15.16 | 15.34 | 15.12 | 15.28 | 15.28 | 0.92% | 189,369 |
| Feb 26, 2026 | 14.74 | 15.22 | 14.72 | 15.14 | 15.14 | 2.57% | 199,533 |
| Feb 25, 2026 | 14.96 | 15.12 | 14.76 | 14.76 | 14.76 | -0.81% | 221,278 |
| Feb 24, 2026 | 15.00 | 15.12 | 14.88 | 14.88 | 14.88 | -0.80% | 410,528 |
| Feb 23, 2026 | 14.84 | 15.10 | 14.74 | 15.00 | 15.00 | 0.94% | 408,448 |
| Feb 20, 2026 | 14.56 | 14.98 | 14.54 | 14.86 | 14.86 | 1.78% | 479,755 |
| Feb 19, 2026 | 14.66 | 14.66 | 14.28 | 14.60 | 14.60 | 1.25% | 789,525 |
| Feb 18, 2026 | 14.76 | 14.76 | 14.38 | 14.42 | 14.42 | -2.04% | 421,814 |
| Feb 17, 2026 | 14.64 | 14.78 | 14.54 | 14.72 | 14.72 | - | 588,009 |
| Feb 16, 2026 | 14.90 | 14.94 | 14.32 | 14.72 | 14.72 | -0.81% | 570,173 |
| Feb 13, 2026 | 15.52 | 15.58 | 14.68 | 14.84 | 14.84 | 0.27% | 1,001,258 |
| Feb 12, 2026 | 14.82 | 14.88 | 14.60 | 14.80 | 14.80 | - | 360,432 |
| Feb 11, 2026 | 14.76 | 15.00 | 14.56 | 14.80 | 14.80 | 0.27% | 365,381 |
| Feb 10, 2026 | 14.80 | 15.04 | 14.72 | 14.76 | 14.76 | -0.27% | 562,631 |
| Feb 9, 2026 | 14.92 | 14.96 | 14.76 | 14.80 | 14.80 | -0.40% | 395,675 |
| Feb 6, 2026 | 14.84 | 14.92 | 14.64 | 14.86 | 14.86 | 0.13% | 312,015 |
| Feb 5, 2026 | 14.68 | 14.96 | 14.66 | 14.84 | 14.84 | 0.68% | 563,790 |
| Feb 4, 2026 | 14.84 | 14.86 | 14.62 | 14.74 | 14.74 | -0.81% | 327,719 |
| Feb 3, 2026 | 14.90 | 15.00 | 14.82 | 14.86 | 14.86 | -0.40% | 292,494 |
| Feb 2, 2026 | 15.00 | 15.08 | 14.84 | 14.92 | 14.92 | -0.13% | 320,904 |
| Jan 30, 2026 | 15.14 | 15.18 | 14.94 | 14.94 | 14.94 | -0.93% | 452,203 |
| Jan 29, 2026 | 15.16 | 15.32 | 15.08 | 15.08 | 15.08 | 0.27% | 1,088,403 |
| Jan 28, 2026 | 14.98 | 15.14 | 14.84 | 15.04 | 15.04 | 0.40% | 702,102 |
| Jan 27, 2026 | 15.44 | 15.48 | 14.94 | 14.98 | 14.98 | -4.10% | 7,764,088 |
| Jan 26, 2026 | 16.90 | 16.92 | 15.44 | 15.62 | 15.62 | -7.57% | 2,426,347 |
| Jan 23, 2026 | 16.46 | 16.92 | 16.46 | 16.90 | 16.90 | 3.30% | 780,644 |
| Jan 22, 2026 | 16.42 | 16.66 | 16.30 | 16.36 | 16.36 | 2.00% | 361,607 |
| Jan 21, 2026 | 16.40 | 16.40 | 16.04 | 16.04 | 16.04 | -1.96% | 344,912 |
| 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% | 268,211 |
| Jan 15, 2026 | 17.02 | 17.26 | 16.96 | 17.18 | 17.18 | 1.18% | 280,749 |
| Jan 14, 2026 | 17.14 | 17.26 | 16.76 | 16.98 | 16.98 | -0.93% | 461,909 |