KlaraBo Sverige AB (publ) (STO:KLARA.B)
Sweden · Delayed Price · Currency is SEK 15.18
-0.10 (-0.65%)
At close: Mar 2, 2026
KlaraBo Sverige AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.98 | 15.30 | 14.82 | 15.18 | 15.18 | -0.65% | 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% | 398,457 |
| 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% | 563,777 |
| 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% | 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 |