KlaraBo Sverige AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.50	15.70	15.46	15.64	-	1.69%	251,701
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
Apr 21, 2026	15.08	15.20	14.70	14.78	14.52	-1.47%	112,374
Apr 20, 2026	15.40	15.40	15.00	15.00	14.74	-2.98%	113,411
Apr 17, 2026	15.24	15.58	15.24	15.46	15.19	1.44%	332,389
Apr 16, 2026	15.28	15.38	15.02	15.24	14.98	0.26%	214,516
Apr 15, 2026	15.30	15.38	15.20	15.20	14.94	-0.52%	184,798
Apr 14, 2026	15.22	15.34	15.10	15.28	15.02	2.00%	399,644
Apr 13, 2026	14.86	15.04	14.74	14.98	14.72	-0.13%	379,733
Apr 10, 2026	14.80	15.18	14.58	15.00	14.74	2.04%	621,200
Apr 9, 2026	14.88	14.98	14.62	14.70	14.45	-1.87%	114,686
Apr 8, 2026	14.82	15.18	14.80	14.98	14.72	3.45%	258,669
Apr 7, 2026	14.90	14.94	14.48	14.48	14.23	-1.50%	159,734
Apr 2, 2026	14.56	14.84	14.54	14.70	14.45	-0.94%	61,555
Apr 1, 2026	14.62	14.88	14.62	14.84	14.58	2.06%	260,212
Mar 31, 2026	14.48	14.76	14.40	14.54	14.29	0.97%	399,804
Mar 30, 2026	14.10	14.52	13.82	14.40	14.15	2.13%	216,502
Mar 27, 2026	14.16	14.24	14.00	14.10	13.86	-0.56%	356,448
Mar 26, 2026	14.38	14.38	14.14	14.18	13.93	-1.94%	193,539
Mar 25, 2026	14.10	14.46	14.10	14.46	14.21	3.73%	230,709
Mar 24, 2026	13.68	14.00	13.60	13.94	13.70	2.65%	253,151
Mar 23, 2026	13.88	13.92	13.04	13.58	13.34	-2.58%	618,404
Mar 20, 2026	14.32	14.50	13.92	13.94	13.70	-2.24%	322,703
Mar 19, 2026	14.88	14.88	14.20	14.26	14.01	-1.79%	303,448
Mar 18, 2026	14.60	14.76	14.48	14.52	14.27	-0.41%	265,600
Mar 17, 2026	14.80	14.86	14.58	14.58	14.33	-0.82%	268,529
Mar 16, 2026	15.00	15.00	14.60	14.70	14.45	0.14%	370,015
Mar 13, 2026	14.80	14.98	14.64	14.68	14.43	-0.81%	248,322
Mar 12, 2026	14.80	15.02	14.66	14.80	14.54	-0.67%	378,487
Mar 11, 2026	15.16	15.18	14.80	14.90	14.64	-1.32%	292,984