Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	29.61	29.93	29.24	29.74	29.74	1.61%	2,117,945
Jan 5, 2026	28.69	29.94	28.51	29.27	29.27	2.45%	2,743,815
Jan 2, 2026	29.05	29.24	28.25	28.57	28.57	-1.18%	2,842,300
Dec 31, 2025	28.94	29.25	28.58	28.91	28.91	-0.48%	2,456,425
Dec 30, 2025	29.51	29.71	29.03	29.05	29.05	-1.69%	1,793,773
Dec 29, 2025	29.29	30.49	29.11	29.55	29.55	-0.14%	1,794,619
Dec 26, 2025	30.43	30.43	29.47	29.59	29.59	-2.73%	1,977,713
Dec 24, 2025	30.52	30.60	29.93	30.42	30.42	-0.72%	1,367,117
Dec 23, 2025	31.06	31.32	30.05	30.64	30.64	-2.14%	1,762,298
Dec 22, 2025	30.98	31.92	30.52	31.31	31.31	1.72%	1,848,117
Dec 19, 2025	30.65	31.70	30.49	30.78	30.78	0.98%	2,254,804
Dec 18, 2025	30.19	31.06	29.90	30.48	30.48	3.50%	1,829,768
Dec 17, 2025	30.80	31.44	29.45	29.45	29.45	-4.38%	2,525,853
Dec 16, 2025	30.00	31.01	29.91	30.80	30.80	1.82%	2,154,768
Dec 15, 2025	31.10	31.35	29.80	30.25	30.25	-2.73%	1,850,774