Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.63	14.09	13.49	14.06	14.06	4.46%	7,482,002
Oct 8, 2026	13.20	13.49	13.03	13.46	13.46	1.58%	4,671,473
Oct 7, 2026	13.05	13.33	12.95	13.25	13.25	-	4,090,899
Oct 6, 2026	13.12	13.38	13.01	13.25	13.25	1.22%	5,006,255
Oct 5, 2026	12.53	13.26	12.50	13.09	13.09	4.64%	5,766,328
Oct 2, 2026	12.63	12.70	12.37	12.51	12.51	0.48%	4,990,773
Oct 1, 2026	12.48	12.65	12.32	12.45	12.45	0.48%	4,013,806
Sep 30, 2026	12.37	12.54	12.31	12.39	12.39	0.24%	4,020,555
Sep 29, 2026	12.50	12.50	12.28	12.36	12.36	-0.40%	4,214,647
Sep 28, 2026	12.62	12.68	12.31	12.41	12.41	-3.05%	4,450,951
Sep 25, 2026	12.88	12.93	12.61	12.80	12.80	-0.54%	4,221,919
Sep 24, 2026	12.94	13.12	12.40	12.87	12.87	-0.54%	14,219,982
Sep 23, 2026	13.57	13.60	12.85	12.94	12.94	-5.34%	7,546,532
Sep 22, 2026	13.90	14.03	13.43	13.67	13.67	-0.07%	7,585,826
Sep 21, 2026	14.00	14.08	13.64	13.68	13.68	-0.87%	4,758,478
Sep 18, 2026	13.99	14.02	13.73	13.80	13.80	-1.00%	4,026,291
Sep 17, 2026	14.22	14.29	13.94	13.94	13.94	-0.43%	3,669,698
Sep 16, 2026	14.07	14.20	13.90	14.00	14.00	-0.78%	4,572,374
Sep 15, 2026	14.21	14.34	13.97	14.11	14.11	-0.98%	3,149,462
Sep 14, 2026	13.84	14.39	13.84	14.25	14.25	3.04%	5,126,093
Sep 11, 2026	13.95	13.99	13.74	13.83	13.83	0.22%	5,272,462
Sep 10, 2026	13.75	13.88	13.47	13.80	13.80	-0.58%	6,344,664
Sep 9, 2026	14.13	14.22	13.87	13.88	13.88	-2.66%	5,111,731
Sep 8, 2026	14.32	14.42	14.17	14.26	14.26	-1.04%	4,610,611
Sep 4, 2026	14.46	14.60	14.16	14.41	14.41	0.07%	9,614,914
Sep 3, 2026	14.73	15.00	14.34	14.40	14.40	-1.03%	11,817,083
Sep 2, 2026	14.22	14.59	14.10	14.55	14.55	2.11%	4,912,800
Sep 1, 2026	14.40	14.75	14.15	14.25	14.25	-3.00%	6,246,681
Aug 31, 2026	14.32	14.75	13.94	14.69	14.69	3.45%	8,134,697
Aug 28, 2026	14.92	15.07	14.18	14.20	14.20	1.36%	11,773,003
Aug 27, 2026	14.41	14.64	14.00	14.01	14.01	-1.41%	6,296,845
Aug 26, 2026	14.25	14.66	14.14	14.21	14.21	-0.42%	4,238,498
Aug 25, 2026	14.00	14.28	13.93	14.27	14.27	1.13%	4,685,408
Aug 24, 2026	14.24	14.60	14.02	14.11	14.11	-1.54%	6,784,824
Aug 21, 2026	14.14	14.55	14.08	14.33	14.33	2.36%	7,428,382
Aug 20, 2026	14.61	14.76	13.84	14.00	14.00	-4.96%	15,529,818
Aug 19, 2026	15.20	15.27	14.39	14.73	14.73	-2.19%	16,968,976
Aug 18, 2026	15.66	16.18	15.01	15.06	15.06	-22.81%	34,289,501
Aug 17, 2026	20.67	20.87	19.23	19.51	19.51	-6.16%	9,151,207
Aug 14, 2026	20.77	20.99	20.43	20.79	20.79	0.53%	3,091,956
Aug 13, 2026	19.24	20.88	19.12	20.68	20.68	8.16%	3,871,557
Aug 12, 2026	19.05	19.34	18.73	19.12	19.12	0.47%	2,801,447
Aug 11, 2026	19.52	19.70	18.94	19.03	19.03	-3.01%	2,856,641
Aug 10, 2026	19.73	19.93	19.37	19.62	19.62	-1.41%	2,252,639
Aug 7, 2026	20.54	20.60	19.65	19.90	19.90	-1.78%	2,061,881
Aug 6, 2026	20.10	20.45	19.79	20.26	20.26	-0.54%	2,192,824
Aug 5, 2026	20.71	20.93	20.16	20.37	20.37	-1.16%	2,648,365
Aug 4, 2026	20.00	20.61	19.92	20.61	20.61	4.09%	3,866,111
Aug 3, 2026	19.25	20.05	19.18	19.80	19.80	4.54%	5,118,376
Jul 31, 2026	19.00	19.12	18.58	18.94	18.94	-0.32%	2,311,381