KlaraBo Sverige AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.74	14.00	13.74	13.94	-	1.46%	113,043
Sep 3, 2026	13.60	13.88	13.60	13.74	13.74	1.03%	562,471
Sep 2, 2026	13.72	13.86	13.60	13.60	13.60	-0.87%	570,549
Sep 1, 2026	13.68	13.84	13.68	13.72	13.72	-	194,122
Aug 31, 2026	13.82	13.82	13.62	13.72	13.72	-1.44%	136,848
Aug 28, 2026	13.70	13.92	13.70	13.92	13.92	1.61%	132,621
Aug 27, 2026	13.78	13.86	13.64	13.70	13.70	-0.87%	68,677
Aug 26, 2026	13.90	13.98	13.80	13.82	13.82	-0.43%	156,291
Aug 25, 2026	14.12	14.12	13.84	13.88	13.88	0.29%	111,761
Aug 24, 2026	14.14	14.14	13.84	13.84	13.84	-1.28%	81,502
Aug 21, 2026	14.20	14.20	13.94	14.02	14.02	0.14%	153,819
Aug 20, 2026	13.84	14.04	13.84	14.00	14.00	0.29%	114,318
Aug 19, 2026	13.94	13.98	13.70	13.96	13.96	0.14%	104,123
Aug 18, 2026	14.02	14.14	13.92	13.94	13.94	-0.71%	95,162
Aug 17, 2026	14.20	14.28	13.94	14.04	14.04	-1.82%	160,046
Aug 14, 2026	14.54	14.68	14.30	14.30	14.30	-1.79%	131,967
Aug 13, 2026	14.72	14.72	14.44	14.56	14.56	-0.68%	89,592
Aug 12, 2026	14.56	14.76	14.48	14.66	14.66	0.69%	3,157,907
Aug 11, 2026	14.24	14.76	14.22	14.56	14.56	2.68%	386,069
Aug 10, 2026	14.34	14.48	14.16	14.18	14.18	-1.53%	392,402
Aug 7, 2026	14.22	14.44	14.18	14.40	14.40	1.12%	91,881
Aug 6, 2026	14.30	14.48	14.24	14.24	14.24	-0.84%	97,960
Aug 5, 2026	14.80	14.84	14.36	14.36	14.36	-3.23%	218,225
Aug 4, 2026	14.56	14.84	14.56	14.84	14.84	1.23%	118,265
Aug 3, 2026	14.42	14.68	14.42	14.66	14.66	1.66%	205,001
Jul 31, 2026	14.26	14.44	14.26	14.42	14.42	1.26%	106,548
Jul 30, 2026	14.12	14.26	14.12	14.24	14.24	0.85%	167,339
Jul 29, 2026	14.14	14.16	14.06	14.12	14.12	-0.70%	359,870
Jul 28, 2026	13.98	14.28	13.98	14.22	14.22	0.85%	455,879
Jul 27, 2026	13.80	14.20	13.78	14.10	14.10	2.32%	82,700
Jul 24, 2026	13.74	13.86	13.64	13.78	13.78	0.29%	63,752
Jul 23, 2026	13.48	13.84	13.48	13.74	13.74	2.38%	193,675
Jul 22, 2026	13.32	13.54	13.26	13.42	13.42	1.21%	132,866
Jul 21, 2026	13.46	13.48	13.16	13.26	13.26	-	390,112
Jul 20, 2026	13.36	13.50	13.24	13.26	13.26	-1.19%	78,976
Jul 17, 2026	13.62	13.74	13.42	13.42	13.42	-1.32%	88,619
Jul 16, 2026	14.00	14.10	13.60	13.60	13.60	-3.82%	229,625
Jul 15, 2026	13.94	14.18	13.82	14.14	14.14	1.14%	172,682
Jul 14, 2026	13.82	14.00	13.68	13.98	13.98	0.58%	105,793
Jul 13, 2026	13.78	14.00	13.78	13.90	13.90	-0.43%	137,497
Jul 10, 2026	14.20	14.20	13.84	13.96	13.96	-	206,310
Jul 9, 2026	13.96	14.08	13.78	13.96	13.96	0.72%	125,249
Jul 8, 2026	14.16	14.24	13.74	13.86	13.86	-2.81%	202,726
Jul 7, 2026	14.18	14.40	14.16	14.26	14.26	0.71%	183,616
Jul 6, 2026	14.26	14.44	14.14	14.16	14.16	-0.70%	204,384
Jul 3, 2026	14.12	14.40	14.02	14.26	14.26	0.85%	243,462
Jul 2, 2026	13.54	14.22	13.52	14.14	14.14	3.97%	396,989
Jul 1, 2026	13.96	13.96	13.54	13.60	13.60	-1.73%	134,772
Jun 30, 2026	13.66	14.02	13.66	13.84	13.84	1.47%	189,578
Jun 29, 2026	13.92	13.92	13.64	13.64	13.64	-2.01%	202,745