Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	18.79	19.06	18.28	19.00	19.00	2.04%	2,660,556
Jul 29, 2026	18.55	18.97	18.40	18.62	18.62	-0.48%	2,884,382
Jul 28, 2026	18.02	19.02	18.00	18.71	18.71	1.19%	3,538,097
Jul 27, 2026	17.74	18.51	17.72	18.49	18.49	6.51%	2,799,772
Jul 24, 2026	17.60	17.90	17.27	17.36	17.36	-1.25%	2,170,954
Jul 23, 2026	17.54	17.83	17.31	17.58	17.58	-1.51%	2,964,737
Jul 22, 2026	19.05	19.06	17.71	17.85	17.85	-6.20%	3,892,952
Jul 21, 2026	18.76	20.78	18.70	19.03	19.03	1.44%	12,110,155
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