KlaraBo Sverige AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	13.96	14.00	13.78	13.92	13.92	-0.29%	143,246
Jun 25, 2026	13.96	14.28	13.94	13.96	13.96	-0.57%	220,051
Jun 24, 2026	14.12	14.20	13.86	14.04	14.04	-0.43%	142,468
Jun 23, 2026	14.08	14.26	14.08	14.10	14.10	-0.84%	150,935
Jun 22, 2026	14.18	14.36	14.04	14.22	14.22	0.42%	221,168
Jun 18, 2026	14.36	14.46	14.16	14.16	14.16	-1.67%	366,358
Jun 17, 2026	14.42	14.58	14.34	14.40	14.40	-0.41%	170,164
Jun 16, 2026	14.70	14.70	14.36	14.46	14.46	-0.28%	333,394
Jun 15, 2026	14.44	14.74	14.44	14.50	14.50	0.28%	209,656
Jun 12, 2026	14.60	14.60	14.32	14.46	14.46	0.98%	140,245
Jun 11, 2026	14.98	14.98	14.26	14.32	14.32	-0.69%	165,312
Jun 10, 2026	14.78	14.78	14.24	14.42	14.42	0.42%	516,303
Jun 9, 2026	14.56	14.62	14.36	14.36	14.36	-0.97%	268,786
Jun 8, 2026	14.70	14.74	14.46	14.50	14.50	-1.36%	330,768
Jun 5, 2026	14.54	14.88	14.48	14.70	14.70	1.24%	403,780
Jun 4, 2026	14.82	14.84	14.50	14.52	14.52	-2.02%	515,195
Jun 3, 2026	14.72	15.04	14.72	14.82	14.82	0.68%	412,005
Jun 2, 2026	15.00	15.14	14.70	14.72	14.72	-0.14%	624,966
Jun 1, 2026	15.26	15.28	14.74	14.74	14.74	-4.04%	496,510
May 29, 2026	15.34	15.44	15.10	15.36	15.36	0.92%	222,037
May 28, 2026	15.40	15.40	15.22	15.22	15.22	-1.42%	118,363
May 27, 2026	15.38	15.56	15.30	15.44	15.44	0.78%	554,737
May 26, 2026	15.42	15.56	15.30	15.32	15.32	-0.65%	284,644
May 25, 2026	15.50	15.70	15.36	15.42	15.42	0.26%	465,865
May 22, 2026	15.40	15.48	15.30	15.38	15.38	0.65%	544,889
May 21, 2026	15.28	15.32	15.12	15.28	15.28	0.53%	315,282
May 20, 2026	15.24	15.38	14.88	15.20	15.20	-0.52%	741,180
May 19, 2026	15.08	15.56	15.08	15.28	15.28	1.87%	1,192,785
May 18, 2026	15.22	15.24	14.44	15.00	15.00	0.94%	1,091,565
May 15, 2026	14.80	15.08	14.80	14.86	14.86	0.27%	173,509
May 13, 2026	15.14	15.18	14.82	14.82	14.82	-1.59%	218,689
May 12, 2026	15.00	15.12	14.82	15.06	15.06	0.40%	406,224
May 11, 2026	14.70	15.00	14.60	15.00	15.00	1.90%	290,563
May 8, 2026	14.78	14.80	14.62	14.72	14.72	-0.54%	84,834
May 7, 2026	14.86	14.98	14.72	14.80	14.80	-0.54%	114,345
May 6, 2026	14.40	15.00	14.38	14.88	14.88	3.62%	330,823
May 5, 2026	14.16	14.50	14.16	14.36	14.36	1.70%	160,171
May 4, 2026	14.42	14.50	14.10	14.12	14.12	-1.12%	251,392
Apr 30, 2026	14.10	14.32	14.00	14.28	14.28	0.63%	134,743
Apr 29, 2026	14.58	14.86	14.24	14.44	14.19	-0.28%	236,796
Apr 28, 2026	15.06	15.06	14.46	14.48	14.23	-0.69%	180,285
Apr 27, 2026	14.68	14.72	14.50	14.58	14.33	-0.68%	108,095
Apr 24, 2026	14.74	14.82	14.52	14.68	14.43	0.14%	233,633
Apr 23, 2026	14.80	15.08	14.66	14.66	14.41	-1.61%	205,040
Apr 22, 2026	14.78	15.04	14.70	14.90	14.64	0.81%	152,629