Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	29.95	30.15	28.75	30.15	30.15	-1.47%	789
Nov 13, 2025	32.35	32.35	30.60	30.60	30.60	-5.56%	636
Nov 12, 2025	31.90	32.45	31.90	32.40	32.40	1.41%	71
Nov 11, 2025	31.80	31.95	31.50	31.95	31.95	1.91%	308
Nov 10, 2025	32.05	32.20	31.35	31.35	31.35	5.91%	300
Nov 7, 2025	30.75	30.75	29.60	29.60	29.60	-3.74%	3
Nov 6, 2025	31.70	32.00	30.75	30.75	30.75	-3.45%	-
Nov 5, 2025	31.90	32.45	31.85	31.85	31.85	0.31%	-
Nov 4, 2025	32.10	32.20	31.55	31.75	31.75	-1.55%	76
Nov 3, 2025	32.75	33.60	32.15	32.25	32.25	-	1,204
Oct 31, 2025	32.40	32.40	31.70	32.25	32.25	-1.68%	-
Oct 30, 2025	32.65	32.80	32.15	32.80	32.80	1.39%	252
Oct 29, 2025	33.65	33.65	32.35	32.35	32.35	-2.85%	500
Oct 28, 2025	34.25	34.30	33.30	33.30	33.30	-2.92%	88
Oct 27, 2025	33.85	34.30	33.50	34.30	34.30	5.47%	-
Oct 24, 2025	31.96	32.52	31.95	32.52	32.52	2.17%	1,341
Oct 23, 2025	30.90	31.83	30.85	31.83	31.83	2.41%	1,372
Oct 22, 2025	31.91	32.15	31.08	31.08	31.08	-2.36%	678
Oct 21, 2025	31.92	32.03	31.74	31.83	31.83	3.41%	370
Oct 20, 2025	30.66	30.84	30.66	30.78	30.78	1.32%	-
Oct 17, 2025	29.64	30.38	29.64	30.38	30.38	-7.38%	-
Oct 16, 2025	32.56	32.80	32.56	32.80	32.80	-0.46%	-
Oct 15, 2025	33.95	34.28	32.95	32.95	32.95	-0.93%	-
Oct 14, 2025	33.06	33.26	33.06	33.26	33.26	0.42%	-
Oct 13, 2025	34.75	34.75	33.12	33.12	33.12	-8.86%	-
Oct 10, 2025	36.15	36.34	36.15	36.34	36.34	1.06%	-
Oct 9, 2025	36.32	36.83	35.96	35.96	35.96	0.31%	-
Oct 8, 2025	35.68	35.85	35.68	35.85	35.85	-2.74%	-
Oct 7, 2025	36.51	36.86	36.51	36.86	36.86	3.95%	-
Oct 6, 2025	35.77	36.65	35.46	35.46	35.46	-0.64%	-
Oct 3, 2025	35.43	36.01	35.43	35.69	35.69	7.66%	-
Oct 2, 2025	31.90	33.15	31.90	33.15	33.15	3.50%	-