Skip to main content
logo
KlaraBo Sverige AB (publ) (STO:KLARA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.36
+0.24 (1.70%)
At close: May 5, 2026

KlaraBo Sverige AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202614.1614.5014.1614.3614.361.70%160,171
May 4, 202614.4214.5014.1014.1214.12-1.12%251,392
Apr 30, 202614.1014.3214.0014.2814.28-1.11%134,743
Apr 29, 202614.5814.8614.2414.4414.19-0.28%227,614
Apr 28, 202615.0615.0614.4614.4814.23-0.69%180,285
Apr 27, 202614.6814.7214.5014.5814.33-0.68%108,095
Apr 24, 202614.7414.8214.5214.6814.430.14%233,633
Apr 23, 202614.8015.0814.6614.6614.41-1.61%205,040
Apr 22, 202614.7815.0414.7014.9014.640.81%152,629
Apr 21, 202615.0815.2014.7014.7814.52-1.47%112,374
Apr 20, 202615.4015.4015.0015.0014.74-2.98%113,411
Apr 17, 202615.2415.5815.2415.4615.191.44%332,389
Apr 16, 202615.2815.3815.0215.2414.980.26%214,516
Apr 15, 202615.3015.3815.2015.2014.94-0.52%184,798
Apr 14, 202615.2215.3415.1015.2815.022.00%399,644
Apr 13, 202614.8615.0414.7414.9814.72-0.13%379,733
Apr 10, 202614.8015.1814.5815.0014.742.04%621,200
Apr 9, 202614.8814.9814.6214.7014.45-1.87%114,686
Apr 8, 202614.8215.1814.8014.9814.723.45%258,669
Apr 7, 202614.9014.9414.4814.4814.23-1.50%159,734
Apr 2, 202614.5614.8414.5414.7014.45-0.94%61,555
Apr 1, 202614.6214.8814.6214.8414.582.06%260,212
Mar 31, 202614.4814.7614.4014.5414.290.97%399,804
Mar 30, 202614.1014.5213.8214.4014.152.13%216,502
Mar 27, 202614.1614.2414.0014.1013.86-0.56%356,448
Mar 26, 202614.3814.3814.1414.1813.93-1.94%193,539
Mar 25, 202614.1014.4614.1014.4614.213.73%230,709
Mar 24, 202613.6814.0013.6013.9413.702.65%253,151
Mar 23, 202613.8813.9213.0413.5813.34-2.58%618,404
Mar 20, 202614.3214.5013.9213.9413.70-2.24%322,703
Mar 19, 202614.8814.8814.2014.2614.01-1.79%303,448
Mar 18, 202614.6014.7614.4814.5214.27-0.41%265,600
Mar 17, 202614.8014.8614.5814.5814.33-0.82%268,529
Mar 16, 202615.0015.0014.6014.7014.450.14%370,015
Mar 13, 202614.8014.9814.6414.6814.43-0.81%248,322
Mar 12, 202614.8015.0214.6614.8014.54-0.67%378,487
Mar 11, 202615.1615.1814.8014.9014.64-1.32%292,984
Mar 10, 202615.1015.1614.8015.1014.842.03%351,618
Mar 9, 202614.9015.0014.5814.8014.54-2.12%276,975
Mar 6, 202615.3215.4015.0415.1214.86-1.05%240,607
Mar 5, 202615.0415.3614.8615.2815.021.33%439,254
Mar 4, 202614.6015.1214.4215.0814.823.29%357,814
Mar 3, 202615.2015.2014.4414.6014.35-3.69%180,793
Mar 2, 202614.9815.3014.8215.1614.90-0.79%428,733
Feb 27, 202615.1615.3415.1215.2815.020.92%189,369
Feb 26, 202614.7415.2214.7215.1414.882.57%199,533
Feb 25, 202614.9615.1214.7614.7614.50-0.81%221,278
Feb 24, 202615.0015.1214.8814.8814.62-0.80%410,528
Feb 23, 202614.8415.1014.7415.0014.740.94%408,448
Feb 20, 202614.5614.9814.5414.8614.601.78%479,755