Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	13.17	13.19	12.72	12.97	-	-3.14%	2,280,393
Mar 18, 2026	14.58	14.70	13.36	13.39	13.39	-9.53%	10,193,612
Mar 17, 2026	14.95	15.14	14.67	14.80	14.80	-0.74%	4,047,914
Mar 16, 2026	15.94	15.97	14.88	14.91	14.91	-6.29%	6,006,148
Mar 13, 2026	15.57	16.64	15.27	15.91	15.91	8.82%	9,295,908
Mar 12, 2026	16.50	16.73	14.56	14.62	14.62	-11.02%	7,595,224
Mar 11, 2026	15.32	16.78	15.24	16.43	16.43	7.39%	8,219,332
Mar 10, 2026	14.50	15.32	14.12	15.30	15.30	5.96%	10,622,753
Mar 9, 2026	13.75	14.65	13.55	14.44	14.44	5.02%	8,673,766
Mar 6, 2026	13.69	14.29	13.51	13.75	13.75	1.63%	6,404,059
Mar 5, 2026	13.56	14.44	13.33	13.53	13.53	-0.29%	5,857,323
Mar 4, 2026	13.50	14.25	13.45	13.57	13.57	1.42%	5,194,796
Mar 3, 2026	13.00	13.60	12.75	13.38	13.38	0.90%	4,709,740
Mar 2, 2026	13.20	13.54	13.07	13.26	13.26	-2.21%	5,147,336
Feb 27, 2026	14.45	14.50	13.52	13.56	13.56	-4.10%	6,885,585
Feb 26, 2026	15.03	15.31	14.09	14.14	14.14	-5.42%	7,621,377
Feb 25, 2026	14.22	16.38	14.22	14.95	14.95	6.63%	12,502,439
Feb 24, 2026	12.81	14.04	12.50	14.02	14.02	9.36%	10,289,641
Feb 23, 2026	13.02	13.23	12.57	12.82	12.82	-1.99%	9,497,688
Feb 20, 2026	13.90	14.01	13.00	13.08	13.08	-5.56%	22,537,559
Feb 19, 2026	15.51	15.90	13.67	13.85	13.85	-26.91%	45,102,463
Feb 18, 2026	19.08	20.09	18.84	18.95	18.95	-1.40%	6,171,547
Feb 17, 2026	18.10	19.70	18.10	19.22	19.22	6.13%	5,179,839
Feb 13, 2026	18.10	18.71	18.00	18.11	18.11	1.74%	2,791,502
Feb 12, 2026	19.00	19.15	17.74	17.80	17.80	-6.86%	4,272,842
Feb 11, 2026	20.93	21.00	19.07	19.11	19.11	-7.86%	4,121,310
Feb 10, 2026	20.49	21.72	20.36	20.74	20.74	1.82%	2,430,511
Feb 9, 2026	20.69	20.75	20.00	20.37	20.37	-0.73%	2,877,897
Feb 6, 2026	20.80	21.49	20.10	20.52	20.52	0.84%	3,702,792
Feb 5, 2026	21.39	21.61	20.22	20.35	20.35	-6.31%	2,904,399
Feb 4, 2026	21.51	22.20	20.88	21.72	21.72	0.60%	3,329,222
Feb 3, 2026	22.75	22.80	20.89	21.59	21.59	-5.80%	4,926,304
Feb 2, 2026	22.90	23.57	22.35	22.92	22.92	-0.65%	2,265,870
Jan 30, 2026	23.95	24.04	23.06	23.07	23.07	-4.43%	4,258,055
Jan 29, 2026	25.09	25.16	23.71	24.14	24.14	-5.33%	4,299,595
Jan 28, 2026	26.09	26.24	25.45	25.50	25.50	-1.43%	2,781,215
Jan 27, 2026	27.11	27.19	25.85	25.87	25.87	-4.57%	2,682,881
Jan 26, 2026	27.93	27.97	27.05	27.11	27.11	-2.13%	2,895,740
Jan 23, 2026	28.74	28.82	27.60	27.70	27.70	-3.79%	2,177,430
Jan 22, 2026	27.75	28.97	27.75	28.79	28.79	5.07%	2,313,362
Jan 21, 2026	27.36	28.18	26.83	27.40	27.40	0.51%	3,016,895
Jan 20, 2026	28.02	28.50	27.17	27.26	27.26	-6.00%	3,327,513
Jan 16, 2026	29.00	29.92	28.20	29.00	29.00	1.08%	2,661,970
Jan 15, 2026	30.63	31.04	28.53	28.69	28.69	-4.78%	2,986,492
Jan 14, 2026	29.80	30.23	29.12	30.13	30.13	0.37%	2,981,626
Jan 13, 2026	31.01	32.47	28.97	30.02	30.02	-1.90%	3,419,332
Jan 12, 2026	32.28	33.10	29.68	30.60	30.60	-2.70%	4,545,648
Jan 9, 2026	31.00	31.95	30.34	31.45	31.45	2.34%	2,352,572
Jan 8, 2026	31.26	31.70	30.33	30.73	30.73	-1.63%	2,672,134
Jan 7, 2026	29.81	31.45	29.43	31.24	31.24	5.04%	3,480,978