Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.68	19.12	18.56	18.76	18.76	0.05%	1,833,273
Jul 17, 2026	18.69	18.96	18.36	18.75	18.75	-2.45%	1,962,121
Jul 16, 2026	19.44	19.72	19.02	19.22	19.22	-1.84%	2,081,356
Jul 15, 2026	19.90	20.08	19.22	19.58	19.58	-0.25%	3,601,023
Jul 14, 2026	19.15	19.66	18.93	19.63	19.63	1.87%	2,043,360
Jul 13, 2026	19.40	19.55	19.15	19.27	19.27	-1.78%	2,385,634
Jul 10, 2026	20.50	20.55	19.55	19.62	19.62	-1.85%	3,275,377
Jul 9, 2026	19.03	20.00	18.92	19.99	19.99	5.04%	3,679,095
Jul 8, 2026	18.89	19.24	18.29	19.03	19.03	-2.01%	6,545,515
Jul 7, 2026	19.90	20.20	19.32	19.42	19.42	-2.31%	2,928,226
Jul 6, 2026	19.50	20.12	19.03	19.88	19.88	0.81%	3,726,517
Jul 2, 2026	20.55	20.75	19.25	19.72	19.72	-3.52%	5,800,130
Jul 1, 2026	21.99	22.09	20.26	20.44	20.44	0.99%	10,910,792
Jun 30, 2026	20.00	20.30	19.76	20.24	20.24	-	4,084,982
Jun 29, 2026	20.44	20.58	19.90	20.24	20.24	-0.25%	4,298,952
Jun 26, 2026	18.72	20.35	18.70	20.29	20.29	6.06%	4,934,620
Jun 25, 2026	18.70	19.69	18.70	19.13	19.13	4.02%	5,100,656
Jun 24, 2026	17.77	19.24	17.77	18.39	18.39	3.61%	6,420,232
Jun 23, 2026	17.53	18.22	17.28	17.75	17.75	-1.22%	2,390,156
Jun 22, 2026	18.77	18.80	17.77	17.97	17.97	-4.62%	3,996,974
Jun 18, 2026	18.20	19.24	17.92	18.84	18.84	5.49%	5,861,863
Jun 17, 2026	17.59	18.77	17.42	17.86	17.86	0.45%	6,295,257
Jun 16, 2026	17.88	18.07	17.41	17.78	17.78	1.02%	4,957,717
Jun 15, 2026	16.78	17.84	16.70	17.60	17.60	8.44%	6,281,940
Jun 12, 2026	16.33	16.50	15.88	16.23	16.23	-1.04%	3,404,606
Jun 11, 2026	15.72	16.42	15.52	16.40	16.40	3.93%	6,788,049
Jun 10, 2026	16.12	16.73	15.77	15.78	15.78	-4.36%	3,091,081
Jun 9, 2026	16.56	17.35	16.16	16.50	16.50	-0.30%	4,597,849
Jun 8, 2026	16.34	16.81	16.11	16.55	16.55	1.16%	2,225,661
Jun 5, 2026	17.17	17.37	16.27	16.36	16.36	-6.35%	4,971,710
Jun 4, 2026	16.93	17.62	16.85	17.47	17.47	3.07%	2,994,408
Jun 3, 2026	17.23	17.36	16.38	16.95	16.95	-3.25%	6,543,677
Jun 2, 2026	17.59	17.63	17.08	17.52	17.52	-2.12%	5,616,870
Jun 1, 2026	18.36	18.45	17.37	17.90	17.90	-2.13%	8,673,160
May 29, 2026	17.45	18.55	17.38	18.29	18.29	4.87%	9,029,272
May 28, 2026	17.25	17.66	16.92	17.44	17.44	1.10%	4,525,626
May 27, 2026	16.98	17.88	16.91	17.25	17.25	1.59%	5,308,267
May 26, 2026	16.79	17.39	16.61	16.98	16.98	2.47%	7,486,658
May 22, 2026	16.03	16.71	15.91	16.57	16.57	4.02%	6,680,501
May 21, 2026	15.85	16.14	15.70	15.93	15.93	-0.99%	4,705,398
May 20, 2026	15.22	16.48	14.83	16.09	16.09	6.35%	7,626,905
May 19, 2026	15.60	16.29	15.10	15.13	15.13	-2.70%	6,360,487
May 18, 2026	15.18	15.87	15.01	15.55	15.55	2.50%	6,448,239
May 15, 2026	15.86	16.65	14.86	15.17	15.17	-7.89%	14,654,252
May 14, 2026	15.48	16.49	14.96	16.47	16.47	20.31%	27,179,892
May 13, 2026	14.10	14.19	13.28	13.69	13.69	-3.11%	10,300,474
May 12, 2026	14.50	14.97	14.09	14.13	14.13	-1.81%	6,226,477
May 11, 2026	14.43	14.58	13.86	14.39	14.39	-0.76%	6,061,647
May 8, 2026	14.65	14.85	14.30	14.50	14.50	-1.49%	4,470,988
May 7, 2026	14.49	15.04	14.43	14.72	14.72	3.01%	3,975,509