KlaraBo Sverige AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.46	13.60	13.04	13.04	13.04	-3.69%	2,874,292
Sep 23, 2026	13.50	13.56	13.38	13.54	13.54	0.30%	2,544,475
Sep 22, 2026	13.34	13.50	13.20	13.50	13.50	1.81%	391,673
Sep 21, 2026	12.68	13.30	12.68	13.26	13.26	3.11%	413,221
Sep 18, 2026	12.92	13.02	12.84	12.86	12.86	-0.46%	1,273,979
Sep 17, 2026	12.32	13.00	12.18	12.92	12.92	5.73%	821,243
Sep 16, 2026	13.64	13.72	13.58	13.62	12.22	0.29%	110,530
Sep 15, 2026	13.32	13.70	13.22	13.58	12.18	1.95%	281,834
Sep 14, 2026	13.56	13.66	13.30	13.32	11.95	-1.91%	290,820
Sep 11, 2026	13.58	13.66	13.52	13.58	12.18	0.15%	176,830
Sep 10, 2026	13.78	13.92	13.56	13.56	12.17	-1.45%	126,311
Sep 9, 2026	14.08	14.10	13.72	13.76	12.35	-2.41%	129,620
Sep 8, 2026	13.78	14.16	13.72	14.10	12.65	2.03%	401,460
Sep 7, 2026	14.04	14.06	13.80	13.82	12.40	-0.86%	283,671
Sep 4, 2026	13.74	14.04	13.74	13.94	12.51	1.46%	181,604
Sep 3, 2026	13.60	13.88	13.60	13.74	12.33	1.03%	562,471
Sep 2, 2026	13.72	13.86	13.60	13.60	12.20	-0.87%	570,549
Sep 1, 2026	13.68	13.84	13.68	13.72	12.31	-	194,122
Aug 31, 2026	13.82	13.82	13.62	13.72	12.31	-1.44%	136,848
Aug 28, 2026	13.70	13.92	13.70	13.92	12.49	1.61%	132,621
Aug 27, 2026	13.78	13.86	13.64	13.70	12.29	-0.87%	68,677
Aug 26, 2026	13.90	13.98	13.80	13.82	12.40	-0.43%	156,291
Aug 25, 2026	14.12	14.12	13.84	13.88	12.45	0.29%	111,761
Aug 24, 2026	14.14	14.14	13.84	13.84	12.42	-1.28%	81,502
Aug 21, 2026	14.20	14.20	13.94	14.02	12.58	0.14%	153,819
Aug 20, 2026	13.84	14.04	13.84	14.00	12.56	0.29%	114,318
Aug 19, 2026	13.94	13.98	13.70	13.96	12.53	0.14%	104,123
Aug 18, 2026	14.02	14.14	13.92	13.94	12.51	-0.71%	95,162
Aug 17, 2026	14.20	14.28	13.94	14.04	12.60	-1.82%	160,066
Aug 14, 2026	14.54	14.68	14.30	14.30	12.83	-1.79%	131,967
Aug 13, 2026	14.72	14.72	14.44	14.56	13.06	-0.68%	89,592
Aug 12, 2026	14.56	14.76	14.48	14.66	13.15	0.69%	3,157,907
Aug 11, 2026	14.24	14.76	14.22	14.56	13.06	2.68%	386,069
Aug 10, 2026	14.34	14.48	14.16	14.18	12.72	-1.53%	392,402
Aug 7, 2026	14.22	14.44	14.18	14.40	12.92	1.12%	91,881
Aug 6, 2026	14.30	14.48	14.24	14.24	12.78	-0.84%	97,960
Aug 5, 2026	14.80	14.84	14.36	14.36	12.88	-3.23%	218,225
Aug 4, 2026	14.56	14.84	14.56	14.84	13.31	1.23%	118,265
Aug 3, 2026	14.42	14.68	14.42	14.66	13.15	1.66%	205,001
Jul 31, 2026	14.26	14.44	14.26	14.42	12.94	1.26%	106,548
Jul 30, 2026	14.12	14.26	14.12	14.24	12.78	0.85%	167,339
Jul 29, 2026	14.14	14.16	14.06	14.12	12.67	-0.70%	359,870
Jul 28, 2026	13.98	14.28	13.98	14.22	12.76	0.85%	455,879
Jul 27, 2026	13.80	14.20	13.78	14.10	12.65	2.32%	82,700
Jul 24, 2026	13.74	13.86	13.64	13.78	12.36	0.29%	63,752
Jul 23, 2026	13.48	13.84	13.48	13.74	12.33	2.38%	193,687
Jul 22, 2026	13.32	13.54	13.26	13.42	12.04	1.21%	132,866
Jul 21, 2026	13.46	13.48	13.16	13.26	11.90	-	390,112
Jul 20, 2026	13.36	13.50	13.24	13.26	11.90	-1.19%	78,976
Jul 17, 2026	13.62	13.74	13.42	13.42	12.04	-1.32%	88,619