KlaraBo Sverige AB (publ) (STO:KLARA.B)
Sweden
· Delayed Price · Currency is SEK 14.80
+0.24 (1.65%)
At close: Dec 5, 2025
KlaraBo Sverige AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 1.65% | 320,961 |
| Dec 4, 2025 | 14.40 | 14.64 | 14.38 | 14.56 | 14.56 | 1.25% | 158,475 |
| Dec 3, 2025 | 14.54 | 14.64 | 14.36 | 14.38 | 14.38 | -0.96% | 136,374 |
| Dec 2, 2025 | 14.84 | 14.84 | 14.52 | 14.52 | 14.52 | -1.09% | 159,360 |
| Dec 1, 2025 | 14.92 | 14.92 | 14.68 | 14.68 | 14.68 | -2.13% | 92,388 |
| Nov 28, 2025 | 15.02 | 15.20 | 14.94 | 15.00 | 15.00 | -0.79% | 87,124 |
| Nov 27, 2025 | 15.00 | 15.12 | 14.92 | 15.12 | 15.12 | 1.07% | 199,050 |
| Nov 26, 2025 | 14.70 | 15.02 | 14.58 | 14.96 | 14.96 | 2.33% | 129,882 |
| Nov 25, 2025 | 14.60 | 14.76 | 14.60 | 14.62 | 14.62 | 0.97% | 485,035 |
| Nov 24, 2025 | 15.04 | 15.04 | 14.48 | 14.48 | 14.48 | -1.23% | 479,780 |
| Nov 21, 2025 | 14.62 | 14.70 | 14.54 | 14.66 | 14.66 | 0.41% | 228,446 |
| Nov 20, 2025 | 14.86 | 14.86 | 14.60 | 14.60 | 14.60 | -0.54% | 201,461 |
| Nov 19, 2025 | 14.76 | 14.88 | 14.68 | 14.68 | 14.68 | -0.14% | 246,235 |
| Nov 18, 2025 | 14.78 | 14.90 | 14.68 | 14.70 | 14.70 | -1.47% | 204,989 |
| Nov 17, 2025 | 15.06 | 15.26 | 14.90 | 14.92 | 14.92 | -1.06% | 757,768 |
| Nov 14, 2025 | 15.20 | 15.38 | 15.00 | 15.08 | 15.08 | -1.44% | 145,233 |
| Nov 13, 2025 | 15.38 | 15.44 | 15.16 | 15.30 | 15.30 | 0.39% | 182,410 |
| Nov 12, 2025 | 15.40 | 15.40 | 15.00 | 15.24 | 15.24 | 2.01% | 203,550 |
| Nov 11, 2025 | 15.02 | 15.16 | 14.90 | 14.94 | 14.94 | -0.66% | 379,726 |
| Nov 10, 2025 | 15.12 | 15.32 | 15.04 | 15.04 | 15.04 | -0.92% | 182,330 |
| Nov 7, 2025 | 15.16 | 15.24 | 15.08 | 15.18 | 15.18 | 0.66% | 199,691 |
| Nov 6, 2025 | 15.20 | 15.34 | 15.08 | 15.08 | 15.08 | -0.66% | 189,418 |
| Nov 5, 2025 | 15.38 | 15.44 | 15.16 | 15.18 | 15.18 | -0.78% | 262,347 |
| Nov 4, 2025 | 15.26 | 15.50 | 15.26 | 15.30 | 15.30 | -0.91% | 213,038 |
| Nov 3, 2025 | 15.74 | 15.76 | 15.38 | 15.44 | 15.44 | -1.40% | 338,136 |
| Oct 31, 2025 | 15.72 | 15.84 | 15.64 | 15.66 | 15.66 | -0.63% | 62,436 |
| Oct 30, 2025 | 15.88 | 16.00 | 15.70 | 15.76 | 15.76 | -0.76% | 200,194 |
| Oct 29, 2025 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | -1.00% | 191,269 |
| Oct 28, 2025 | 16.02 | 16.46 | 15.92 | 16.04 | 16.04 | 1.78% | 453,004 |
| Oct 27, 2025 | 15.64 | 15.82 | 15.46 | 15.76 | 15.76 | 1.42% | 236,037 |
| Oct 24, 2025 | 15.96 | 16.00 | 15.50 | 15.54 | 15.54 | -2.63% | 1,148,049 |
| Oct 23, 2025 | 16.02 | 16.14 | 15.60 | 15.96 | 15.96 | -1.72% | 776,272 |
| Oct 22, 2025 | 16.20 | 16.40 | 15.98 | 16.24 | 16.24 | 0.25% | 345,441 |
| Oct 21, 2025 | 16.08 | 16.40 | 16.00 | 16.20 | 16.20 | 0.37% | 378,417 |
| Oct 20, 2025 | 15.92 | 16.18 | 15.80 | 16.14 | 16.14 | 1.89% | 165,695 |
| Oct 17, 2025 | 16.08 | 16.10 | 15.72 | 15.84 | 15.84 | -1.61% | 147,428 |
| Oct 16, 2025 | 15.80 | 16.12 | 15.80 | 16.10 | 16.10 | 1.64% | 222,391 |
| Oct 15, 2025 | 15.80 | 15.94 | 15.72 | 15.84 | 15.84 | 0.13% | 110,121 |
| Oct 14, 2025 | 15.64 | 15.94 | 15.62 | 15.82 | 15.82 | 1.02% | 210,831 |
| Oct 13, 2025 | 15.32 | 15.66 | 15.26 | 15.66 | 15.66 | 2.76% | 145,496 |
| Oct 10, 2025 | 15.14 | 15.60 | 15.14 | 15.24 | 15.24 | 1.46% | 272,095 |
| Oct 9, 2025 | 15.36 | 15.36 | 15.00 | 15.02 | 15.02 | -0.53% | 254,069 |
| Oct 8, 2025 | 15.42 | 15.46 | 15.10 | 15.10 | 15.10 | -1.95% | 220,856 |
| Oct 7, 2025 | 15.56 | 15.56 | 15.26 | 15.40 | 15.40 | 0.52% | 289,507 |
| Oct 6, 2025 | 15.32 | 15.48 | 15.30 | 15.32 | 15.32 | -0.13% | 151,360 |
| Oct 3, 2025 | 15.34 | 15.48 | 15.30 | 15.34 | 15.34 | 0.26% | 201,255 |
| Oct 2, 2025 | 15.62 | 15.66 | 15.24 | 15.30 | 15.30 | -1.67% | 297,529 |
| Oct 1, 2025 | 15.72 | 15.90 | 15.56 | 15.56 | 15.56 | -1.14% | 163,909 |
| Sep 30, 2025 | 15.64 | 15.84 | 15.50 | 15.74 | 15.74 | 0.38% | 534,294 |
| Sep 29, 2025 | 15.82 | 15.82 | 15.58 | 15.68 | 15.68 | - | 162,419 |
| Sep 26, 2025 | 15.68 | 15.80 | 15.58 | 15.68 | 15.68 | -0.51% | 78,168 |
| Sep 25, 2025 | 16.06 | 16.10 | 15.76 | 15.76 | 15.76 | -1.99% | 252,954 |
| Sep 24, 2025 | 16.30 | 16.42 | 16.02 | 16.08 | 16.08 | -1.47% | 226,915 |
| Sep 23, 2025 | 16.60 | 16.82 | 16.28 | 16.32 | 16.32 | -0.97% | 186,727 |
| Sep 22, 2025 | 16.90 | 17.08 | 16.42 | 16.48 | 16.48 | -2.49% | 174,478 |
| Sep 19, 2025 | 16.78 | 16.96 | 16.70 | 16.90 | 16.90 | 1.08% | 369,735 |
| Sep 18, 2025 | 16.60 | 16.78 | 16.24 | 16.72 | 16.72 | 1.46% | 185,475 |
| Sep 17, 2025 | 16.14 | 16.74 | 16.14 | 16.48 | 16.48 | 1.35% | 169,365 |
| Sep 16, 2025 | 16.44 | 16.76 | 16.26 | 16.26 | 16.26 | -0.85% | 406,755 |
| Sep 15, 2025 | 16.52 | 16.72 | 16.34 | 16.40 | 16.40 | -0.61% | 166,972 |
| Sep 12, 2025 | 16.08 | 16.60 | 16.02 | 16.50 | 16.50 | 2.48% | 279,688 |
| Sep 11, 2025 | 16.28 | 16.42 | 16.08 | 16.10 | 16.10 | -0.25% | 211,761 |
| Sep 10, 2025 | 16.20 | 16.50 | 16.06 | 16.14 | 16.14 | 2.28% | 285,861 |
| Sep 9, 2025 | 15.66 | 15.94 | 15.66 | 15.78 | 15.78 | -1.38% | 120,687 |
| Sep 8, 2025 | 15.58 | 16.00 | 15.52 | 16.00 | 16.00 | 2.70% | 2,520,848 |
| Sep 5, 2025 | 15.52 | 15.74 | 15.50 | 15.58 | 15.58 | 0.52% | 171,867 |
| Sep 4, 2025 | 15.68 | 15.86 | 15.50 | 15.50 | 15.50 | -1.02% | 100,411 |
| Sep 3, 2025 | 15.48 | 15.66 | 15.42 | 15.66 | 15.66 | 1.69% | 156,794 |
| Sep 2, 2025 | 15.74 | 15.76 | 15.40 | 15.40 | 15.40 | -2.04% | 168,815 |
| Sep 1, 2025 | 15.80 | 15.94 | 15.70 | 15.72 | 15.72 | 0.13% | 193,287 |
| Aug 29, 2025 | 15.80 | 16.00 | 15.68 | 15.70 | 15.70 | -1.01% | 176,994 |
| Aug 28, 2025 | 16.20 | 16.28 | 15.86 | 15.86 | 15.86 | -1.12% | 96,620 |
| Aug 27, 2025 | 15.98 | 16.26 | 15.96 | 16.04 | 16.04 | 0.25% | 133,345 |
| Aug 26, 2025 | 16.10 | 16.16 | 15.94 | 16.00 | 16.00 | -0.62% | 83,153 |
| Aug 25, 2025 | 16.36 | 16.36 | 15.92 | 16.10 | 16.10 | -0.86% | 169,581 |
| Aug 22, 2025 | 16.04 | 16.28 | 16.00 | 16.24 | 16.24 | 1.00% | 131,135 |
| Aug 21, 2025 | 16.14 | 16.24 | 15.82 | 16.08 | 16.08 | -0.25% | 120,980 |
| Aug 20, 2025 | 15.98 | 16.30 | 15.88 | 16.12 | 16.12 | 1.26% | 114,550 |
| Aug 19, 2025 | 15.54 | 16.00 | 15.54 | 15.92 | 15.92 | 1.27% | 178,187 |
| Aug 18, 2025 | 15.66 | 15.80 | 15.60 | 15.72 | 15.72 | 0.26% | 95,197 |
| Aug 15, 2025 | 15.90 | 15.90 | 15.68 | 15.68 | 15.68 | -0.38% | 52,610 |
| Aug 14, 2025 | 15.62 | 15.88 | 15.62 | 15.74 | 15.74 | 0.38% | 107,334 |
| Aug 13, 2025 | 15.76 | 15.90 | 15.60 | 15.68 | 15.68 | -0.51% | 122,525 |
| Aug 12, 2025 | 15.96 | 16.10 | 15.76 | 15.76 | 15.76 | -0.76% | 127,883 |
| Aug 11, 2025 | 16.00 | 16.12 | 15.84 | 15.88 | 15.88 | -0.50% | 84,012 |
| Aug 8, 2025 | 16.06 | 16.26 | 15.90 | 15.96 | 15.96 | -0.75% | 158,503 |
| Aug 7, 2025 | 16.00 | 16.20 | 16.00 | 16.08 | 16.08 | 0.50% | 105,521 |
| Aug 6, 2025 | 16.02 | 16.40 | 16.00 | 16.00 | 16.00 | 0.25% | 187,372 |
| Aug 5, 2025 | 15.88 | 16.04 | 15.86 | 15.96 | 15.96 | 1.01% | 202,619 |
| Aug 4, 2025 | 15.76 | 15.90 | 15.64 | 15.80 | 15.80 | 1.41% | 254,717 |
| Aug 1, 2025 | 15.34 | 15.70 | 15.26 | 15.58 | 15.58 | 1.70% | 220,608 |
| Jul 31, 2025 | 15.52 | 15.68 | 15.32 | 15.32 | 15.32 | -1.16% | 153,067 |
| Jul 30, 2025 | 15.80 | 15.84 | 15.44 | 15.50 | 15.50 | -1.40% | 255,850 |
| Jul 29, 2025 | 15.82 | 15.86 | 15.64 | 15.72 | 15.72 | -0.63% | 157,920 |
| Jul 28, 2025 | 16.00 | 16.18 | 15.80 | 15.82 | 15.82 | -1.12% | 148,167 |
| Jul 25, 2025 | 15.68 | 16.04 | 15.66 | 16.00 | 16.00 | 1.91% | 191,358 |
| Jul 24, 2025 | 15.68 | 15.82 | 15.62 | 15.70 | 15.70 | 0.38% | 113,229 |
| Jul 23, 2025 | 15.82 | 15.96 | 15.64 | 15.64 | 15.64 | -0.38% | 164,994 |
| Jul 22, 2025 | 15.62 | 15.94 | 15.62 | 15.70 | 15.70 | -0.13% | 87,876 |
| Jul 21, 2025 | 15.60 | 16.02 | 15.60 | 15.72 | 15.72 | 0.38% | 133,508 |