Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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