Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	14.44	14.55	14.06	14.29	14.29	-0.28%	3,998,144
May 5, 2026	14.79	14.85	14.17	14.33	14.33	-3.70%	3,013,747
May 4, 2026	14.64	15.10	14.43	14.88	14.88	2.27%	3,612,921
May 1, 2026	14.15	14.56	14.15	14.55	14.55	4.53%	3,035,570
Apr 30, 2026	13.46	14.07	13.24	13.92	13.92	3.42%	3,236,288
Apr 29, 2026	13.67	13.67	13.29	13.46	13.46	-2.60%	3,569,948
Apr 28, 2026	13.85	14.06	13.47	13.82	13.82	-0.93%	3,398,508
Apr 27, 2026	13.86	14.15	13.71	13.95	13.95	-0.85%	2,395,280
Apr 24, 2026	13.76	14.10	13.63	14.07	14.07	2.70%	3,384,519
Apr 23, 2026	14.52	14.65	13.68	13.70	13.70	-7.43%	6,028,813
Apr 22, 2026	14.80	15.22	14.63	14.80	14.80	1.72%	4,094,308
Apr 21, 2026	14.90	15.03	14.36	14.55	14.55	-2.35%	4,088,364
Apr 20, 2026	14.86	15.21	14.63	14.90	14.90	-1.06%	4,743,365
Apr 17, 2026	15.16	15.50	14.94	15.06	15.06	2.66%	8,223,211
Apr 16, 2026	15.10	15.25	14.38	14.67	14.67	-1.28%	6,191,453
Apr 15, 2026	14.53	15.09	14.32	14.86	14.86	4.21%	6,929,369
Apr 14, 2026	14.20	14.53	13.98	14.26	14.26	2.15%	5,368,640
Apr 13, 2026	12.90	14.09	12.81	13.96	13.96	7.06%	5,961,753
Apr 10, 2026	13.21	13.59	12.80	13.04	13.04	-0.46%	5,261,064
Apr 9, 2026	13.18	13.50	12.82	13.10	13.10	-1.95%	4,882,754
Apr 8, 2026	13.84	14.19	13.15	13.36	13.36	2.77%	6,358,288
Apr 7, 2026	13.00	13.15	12.68	13.00	13.00	-1.29%	3,829,576
Apr 6, 2026	13.36	13.69	12.97	13.17	13.17	-1.35%	3,313,897
Apr 2, 2026	12.88	13.60	12.70	13.35	13.35	0.53%	3,029,585
Apr 1, 2026	13.24	13.80	13.03	13.28	13.28	1.45%	5,958,046
Mar 31, 2026	12.57	13.12	12.38	13.09	13.09	4.89%	6,008,246
Mar 30, 2026	12.20	12.87	12.06	12.48	12.48	1.71%	5,083,060
Mar 27, 2026	12.95	12.98	12.18	12.27	12.27	-4.51%	6,160,592
Mar 26, 2026	12.85	13.20	12.84	12.85	12.85	-0.85%	5,872,697
Mar 25, 2026	13.75	13.95	12.89	12.96	12.96	-4.35%	5,370,629
Mar 24, 2026	12.85	13.78	12.72	13.55	13.55	3.91%	7,302,015
Mar 23, 2026	12.67	13.24	12.50	13.04	13.04	3.41%	5,764,810
Mar 20, 2026	13.25	13.25	12.50	12.61	12.61	-5.97%	8,228,727
Mar 19, 2026	13.17	13.45	12.72	13.41	13.41	0.15%	6,591,233
Mar 18, 2026	14.58	14.70	13.36	13.39	13.39	-9.53%	10,332,299
Mar 17, 2026	14.95	15.14	14.67	14.80	14.80	-0.74%	4,139,392
Mar 16, 2026	15.94	15.97	14.88	14.91	14.91	-6.29%	6,037,391
Mar 13, 2026	15.57	16.64	15.27	15.91	15.91	8.82%	9,311,125
Mar 12, 2026	16.50	16.73	14.56	14.62	14.62	-11.02%	7,640,448
Mar 11, 2026	15.32	16.78	15.24	16.43	16.43	7.39%	8,339,097
Mar 10, 2026	14.50	15.32	14.12	15.30	15.30	5.96%	10,714,427
Mar 9, 2026	13.75	14.65	13.55	14.44	14.44	5.02%	8,687,267