Skip to main content
Klaria Pharma Holding AB (publ.) (STO:KLAR)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.880
-0.032 (-3.51%)
Apr 29, 2026, 10:32 AM CET

STO:KLAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.950.950.880.910.91-3.90%587,558
Apr 27, 20260.940.950.840.950.953.72%1,269,173
Apr 24, 20260.900.960.900.920.922.23%790,725
Apr 23, 20260.940.950.830.900.90-5.19%1,831,200
Apr 22, 20261.041.040.920.940.94-4.55%822,180
Apr 21, 20261.041.040.940.990.99-1.49%551,825
Apr 20, 20261.091.090.981.001.00-7.04%805,488
Apr 17, 20261.001.090.951.081.086.09%566,361
Apr 16, 20261.081.081.001.021.02-6.09%822,194
Apr 15, 20261.131.131.081.081.08-4.41%606,171
Apr 14, 20261.141.141.071.131.13-0.87%539,136
Apr 13, 20261.221.231.101.141.14-6.23%1,008,942
Apr 10, 20261.131.221.121.221.229.12%1,717,800
Apr 9, 20261.081.141.031.121.123.71%1,145,829
Apr 8, 20261.081.100.991.081.08-1,363,270
Apr 7, 20260.991.090.991.081.0813.24%1,253,781
Apr 2, 20260.940.990.900.950.951.49%459,881
Apr 1, 20260.890.940.820.940.9411.67%1,166,785
Mar 31, 20260.850.850.810.840.84-0.94%205,477
Mar 30, 20260.890.890.760.850.85-4.72%631,332
Mar 27, 20260.800.890.780.890.8913.81%849,709
Mar 26, 20260.770.830.770.780.78-2.01%96,664
Mar 25, 20260.770.800.760.800.805.56%470,539
Mar 24, 20260.750.790.750.760.76-1.05%191,984
Mar 23, 20260.760.790.750.760.76-3.05%265,031
Mar 20, 20260.760.790.760.790.793.68%115,680
Mar 19, 20260.780.830.760.760.76-1.30%179,492
Mar 18, 20260.770.790.770.770.77-3.75%287,036
Mar 17, 20260.760.800.750.800.80-1.23%489,579
Mar 16, 20260.770.810.750.810.81-114,933
Mar 13, 20260.770.820.750.810.813.05%443,736
Mar 12, 20260.830.830.750.790.79-1.75%588,669
Mar 11, 20260.800.840.800.800.80-1.72%438,124
Mar 10, 20260.740.830.740.810.813.04%253,946
Mar 9, 20260.780.840.720.790.79-1.25%346,706
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