Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.85	14.06	13.47	13.82	13.82	-0.93%	3,386,701
Apr 27, 2026	13.86	14.15	13.71	13.95	13.95	-0.85%	2,392,297
Apr 24, 2026	13.76	14.10	13.63	14.07	14.07	2.70%	3,371,355
Apr 23, 2026	14.52	14.65	13.68	13.70	13.70	-7.43%	5,998,905
Apr 22, 2026	14.80	15.22	14.63	14.80	14.80	1.72%	3,614,816
Apr 21, 2026	14.90	15.03	14.36	14.55	14.55	-2.35%	4,072,950
Apr 20, 2026	14.86	15.21	14.63	14.90	14.90	-1.06%	4,708,383
Apr 17, 2026	15.16	15.50	14.94	15.06	15.06	2.66%	8,192,059
Apr 16, 2026	15.10	15.25	14.38	14.67	14.67	-1.28%	6,135,872
Apr 15, 2026	14.53	15.09	14.32	14.86	14.86	4.21%	6,608,421
Apr 14, 2026	14.20	14.53	13.98	14.26	14.26	2.15%	5,363,254
Apr 13, 2026	12.90	14.09	12.81	13.96	13.96	7.06%	5,950,594
Apr 10, 2026	13.21	13.59	12.80	13.04	13.04	-0.46%	5,237,101
Apr 9, 2026	13.18	13.50	12.82	13.10	13.10	-1.95%	4,856,588
Apr 8, 2026	13.84	14.19	13.15	13.36	13.36	2.77%	6,071,532
Apr 7, 2026	13.00	13.15	12.68	13.00	13.00	-1.29%	3,685,287
Apr 6, 2026	13.36	13.69	12.97	13.17	13.17	-1.35%	3,308,105
Apr 2, 2026	12.88	13.60	12.70	13.35	13.35	0.53%	3,004,097
Apr 1, 2026	13.24	13.80	13.03	13.28	13.28	1.45%	5,949,676
Mar 31, 2026	12.57	13.12	12.38	13.09	13.09	4.89%	5,979,549
Mar 30, 2026	12.20	12.87	12.06	12.48	12.48	1.71%	5,065,784
Mar 27, 2026	12.95	12.98	12.18	12.27	12.27	-4.51%	6,123,873
Mar 26, 2026	12.85	13.20	12.84	12.85	12.85	-0.85%	5,855,800
Mar 25, 2026	13.75	13.95	12.89	12.96	12.96	-4.35%	5,347,281
Mar 24, 2026	12.85	13.78	12.72	13.55	13.55	3.91%	7,227,123
Mar 23, 2026	12.67	13.24	12.50	13.04	13.04	3.41%	5,746,553
Mar 20, 2026	13.25	13.25	12.50	12.61	12.61	-5.97%	8,065,468
Mar 19, 2026	13.17	13.45	12.72	13.41	13.41	0.15%	6,564,511
Mar 18, 2026	14.58	14.70	13.36	13.39	13.39	-9.53%	10,193,612
Mar 17, 2026	14.95	15.14	14.67	14.80	14.80	-0.74%	4,047,914
Mar 16, 2026	15.94	15.97	14.88	14.91	14.91	-6.29%	6,006,148
Mar 13, 2026	15.57	16.64	15.27	15.91	15.91	8.82%	9,295,908
Mar 12, 2026	16.50	16.73	14.56	14.62	14.62	-11.02%	7,595,224
Mar 11, 2026	15.32	16.78	15.24	16.43	16.43	7.39%	8,219,332
Mar 10, 2026	14.50	15.32	14.12	15.30	15.30	5.96%	10,622,753
Mar 9, 2026	13.75	14.65	13.55	14.44	14.44	5.02%	8,673,766
Mar 6, 2026	13.69	14.29	13.51	13.75	13.75	1.63%	6,404,059
Mar 5, 2026	13.56	14.44	13.33	13.53	13.53	-0.29%	5,857,323
Mar 4, 2026	13.50	14.25	13.45	13.57	13.57	1.42%	5,194,796
Mar 3, 2026	13.00	13.60	12.75	13.38	13.38	0.90%	4,709,740
Mar 2, 2026	13.20	13.54	13.07	13.26	13.26	-2.21%	5,147,336
Feb 27, 2026	14.45	14.50	13.52	13.56	13.56	-4.10%	6,885,585
Feb 26, 2026	15.03	15.31	14.09	14.14	14.14	-5.42%	7,621,377
Feb 25, 2026	14.22	16.38	14.22	14.95	14.95	6.63%	12,502,439
Feb 24, 2026	12.81	14.04	12.50	14.02	14.02	9.36%	10,289,641
Feb 23, 2026	13.02	13.23	12.57	12.82	12.82	-1.99%	9,497,688
Feb 20, 2026	13.90	14.01	13.00	13.08	13.08	-5.56%	22,537,559
Feb 19, 2026	15.51	15.90	13.67	13.85	13.85	-26.91%	45,102,463
Feb 18, 2026	19.08	20.09	18.84	18.95	18.95	-1.40%	6,171,547
Feb 17, 2026	18.10	19.70	18.10	19.22	19.22	6.13%	5,179,839