Skip to main content
Klaria Pharma Holding AB (publ.) (STO:KLAR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.790
-0.010 (-1.25%)
Mar 9, 2026, 5:23 PM CET

STO:KLAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.780.840.730.80--326,612
Mar 6, 20260.700.830.700.800.802.56%515,969
Mar 5, 20260.830.830.770.780.78-6.02%309,867
Mar 4, 20260.710.830.690.830.8317.23%605,616
Mar 3, 20260.760.760.690.710.71-5.35%668,901
Mar 2, 20260.760.770.720.750.75-8.56%419,944
Feb 27, 20260.820.820.780.820.82-1.45%91,815
Feb 26, 20260.850.850.770.830.83-0.72%304,916
Feb 25, 20260.770.840.710.840.848.29%912,174
Feb 24, 20260.700.770.670.770.775.18%636,903
Feb 23, 20260.760.810.650.730.73-3.42%1,073,331
Feb 20, 20260.790.800.750.760.76-1.81%422,616
Feb 19, 20260.800.830.760.770.77-6.52%777,764
Feb 18, 20260.790.900.700.830.834.81%1,175,122
Feb 17, 20260.890.890.770.790.79-7.93%913,140
Feb 16, 20260.830.880.800.860.864.13%413,304
Feb 13, 20260.900.900.800.820.82-8.85%1,239,531
Feb 12, 20260.980.980.880.900.90-5.44%649,906
Feb 11, 20260.961.020.940.960.960.63%372,580
Feb 10, 20260.931.000.930.950.952.59%191,558
Feb 9, 20260.990.990.910.930.93-6.28%516,313
Feb 6, 20261.011.010.950.990.99-3.61%507,794
Feb 5, 20261.051.080.961.031.031.49%831,747
Feb 4, 20261.101.191.011.011.01-8.18%583,374
Feb 3, 20261.141.171.051.101.10-4.76%714,846
Feb 2, 20261.161.211.121.161.16-1.28%775,317
Jan 30, 20261.221.241.131.171.17-3.31%657,086
Jan 29, 20261.151.241.151.211.216.14%1,249,136
Jan 28, 20261.041.161.041.141.147.55%679,113
Jan 27, 20261.081.101.021.061.06-1.40%619,245
Jan 26, 20261.011.170.991.081.087.50%1,214,269
Jan 23, 20260.961.000.911.001.004.38%528,630
Jan 22, 20260.971.020.930.960.96-4.01%327,764
Jan 21, 20260.941.010.941.001.006.40%752,602
Jan 20, 20260.891.050.890.940.943.99%500,981
Jan 19, 20260.910.930.880.900.90-4.85%436,800
Jan 16, 20260.880.950.810.950.954.18%1,399,401
Jan 15, 20260.910.970.890.910.91-0.44%564,841
Jan 14, 20261.021.020.900.910.91-7.68%485,406
Jan 13, 20261.041.100.990.990.99-4.35%1,278,767
Jan 12, 20261.001.150.951.041.041.47%1,850,188
Jan 9, 20261.171.330.911.021.02-11.30%5,194,786
Jan 8, 20260.921.170.891.151.1523.66%3,383,607
Jan 7, 20260.850.970.820.930.9313.41%2,194,791
Jan 5, 20260.750.830.720.820.8217.14%868,553
Jan 2, 20260.670.720.640.700.705.11%712,195
Dec 30, 20250.580.670.580.670.6711.74%700,631
Dec 29, 20250.610.610.560.600.60-2.30%554,613
Dec 23, 20250.600.610.540.610.61-0.97%1,302,746
Dec 22, 20250.640.680.580.620.62-3.75%538,291
Dec 19, 20250.640.650.630.640.640.63%380,144
Dec 18, 20250.680.680.630.640.64-6.74%363,140
Dec 17, 20250.680.700.630.680.68-0.29%881,055
Dec 16, 20250.660.700.630.680.684.27%756,982
Dec 15, 20250.580.680.570.660.6613.10%1,061,064
Dec 12, 20250.570.600.560.580.581.75%400,533
Dec 11, 20250.560.590.550.570.571.06%216,150
Dec 10, 20250.570.570.480.560.56-1.05%494,766
Dec 9, 20250.550.580.540.570.573.64%459,060
Dec 8, 20250.540.590.510.550.551.85%977,612
Dec 5, 20250.520.550.520.540.543.85%680,410
Dec 4, 20250.480.520.480.520.525.69%353,987
Dec 3, 20250.490.500.470.490.49-3.53%233,042
Dec 2, 20250.520.540.490.510.51-1.54%263,992
Dec 1, 20250.510.520.480.520.521.57%359,149
Nov 28, 20250.520.520.480.510.512.00%342,801
Nov 27, 20250.550.550.490.500.50-8.76%240,603
Nov 26, 20250.550.560.500.550.551.86%183,900
Nov 25, 20250.490.570.490.540.547.60%400,851
Nov 24, 20250.510.530.490.500.50-1.96%261,799
Nov 21, 20250.540.550.500.510.51-3.77%659,831
Nov 20, 20250.550.560.520.530.53-5.36%390,181
Nov 19, 20250.520.570.510.560.5610.24%857,310
Nov 18, 20250.490.520.490.510.511.60%1,415,149
Nov 17, 20250.450.520.450.500.508.70%1,692,270
Nov 14, 20250.470.470.460.460.46-3.77%79,403
Nov 13, 20250.490.490.460.480.48-1.44%354,060
Nov 12, 20250.460.490.450.490.491.46%716,546
Nov 11, 20250.510.510.460.480.48-3.63%419,665
Nov 10, 20250.480.510.480.500.50-1.98%239,156
Nov 7, 20250.490.520.480.510.510.40%267,107
Nov 6, 20250.530.530.490.500.50-4.91%164,029
Nov 5, 20250.510.530.500.530.533.11%549,262
Nov 4, 20250.510.530.490.510.51-0.77%210,507
Nov 3, 20250.490.530.490.520.526.37%757,641
Oct 31, 20250.490.500.450.490.49-2.21%241,634
Oct 30, 20250.500.510.480.500.50-0.20%289,938
Oct 29, 20250.500.500.470.500.50-2.16%144,508
Oct 28, 20250.490.530.490.510.512.62%282,860
Oct 27, 20250.490.500.480.500.502.26%426,941
Oct 24, 20250.470.490.470.490.493.18%128,606
Oct 23, 20250.490.490.470.470.47-1.67%156,102
Oct 22, 20250.490.490.460.480.48-0.62%219,090
Oct 21, 20250.500.500.470.480.48-3.98%161,986
Oct 20, 20250.500.510.490.500.50-112,738
Oct 17, 20250.500.510.480.500.502.45%54,521
Oct 16, 20250.480.510.480.490.490.20%247,227
Oct 15, 20250.490.510.470.490.49-1.81%430,844
Oct 14, 20250.500.500.460.500.501.43%107,597
Oct 13, 20250.490.500.490.490.490.20%156,222