Skip to main content
KlaraBo Sverige AB (publ) (STO:KLARA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.86
-0.26 (-1.72%)
Mar 9, 2026, 4:45 PM CET

KlaraBo Sverige AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3215.4015.0415.1215.12-1.05%240,607
Mar 5, 202615.0415.3614.8615.2815.281.33%439,254
Mar 4, 202614.6015.1214.4215.0815.083.29%344,679
Mar 3, 202615.2015.2014.4414.6014.60-3.69%180,793
Mar 2, 202614.9815.3014.8215.1615.16-0.79%428,733
Feb 27, 202615.1615.3415.1215.2815.280.92%189,369
Feb 26, 202614.7415.2214.7215.1415.142.57%199,533
Feb 25, 202614.9615.1214.7614.7614.76-0.81%221,278
Feb 24, 202615.0015.1214.8814.8814.88-0.80%410,528
Feb 23, 202614.8415.1014.7415.0015.000.94%408,448
Feb 20, 202614.5614.9814.5414.8614.861.78%479,755
Feb 19, 202614.6614.6614.2814.6014.601.25%789,525
Feb 18, 202614.7614.7614.3814.4214.42-2.04%421,814
Feb 17, 202614.6414.7814.5414.7214.72-588,009
Feb 16, 202614.9014.9414.3214.7214.72-0.81%570,173
Feb 13, 202615.5215.5814.6814.8414.840.27%1,001,258
Feb 12, 202614.8214.8814.6014.8014.80-360,432
Feb 11, 202614.7615.0014.5614.8014.800.27%365,381
Feb 10, 202614.8015.0414.7214.7614.76-0.27%562,631
Feb 9, 202614.9214.9614.7614.8014.80-0.40%395,675
Feb 6, 202614.8414.9214.6414.8614.860.13%312,015
Feb 5, 202614.6814.9614.6614.8414.840.68%563,790
Feb 4, 202614.8414.8614.6214.7414.74-0.81%327,719
Feb 3, 202614.9015.0014.8214.8614.86-0.40%292,494
Feb 2, 202615.0015.0814.8414.9214.92-0.13%320,904
Jan 30, 202615.1415.1814.9414.9414.94-0.93%452,203
Jan 29, 202615.1615.3215.0815.0815.080.27%1,088,403
Jan 28, 202614.9815.1414.8415.0415.040.40%702,102
Jan 27, 202615.4415.4814.9414.9814.98-4.10%7,764,088
Jan 26, 202616.9016.9215.4415.6215.62-7.57%2,426,347
Jan 23, 202616.4616.9216.4616.9016.903.30%780,644
Jan 22, 202616.4216.6616.3016.3616.362.00%361,607
Jan 21, 202616.4016.4016.0416.0416.04-1.96%344,912
Jan 20, 202616.6416.6616.2016.3616.36-2.27%452,167
Jan 19, 202617.1617.1616.6416.7416.74-2.67%384,878
Jan 16, 202617.2217.2417.0217.2017.200.12%268,211
Jan 15, 202617.0217.2616.9617.1817.181.18%280,749
Jan 14, 202617.1417.2616.7616.9816.98-0.93%461,909
Jan 13, 202617.1617.2616.8817.1417.140.71%540,189
Jan 12, 202616.5017.1016.2417.0217.022.78%851,378
Jan 9, 202615.9016.6015.6016.5616.564.15%1,919,806
Jan 8, 202615.7816.0815.7415.9015.900.38%508,382
Jan 7, 202615.2615.8415.2615.8415.842.72%359,867
Jan 5, 202615.3815.5415.2015.4215.420.39%203,351
Jan 2, 202615.4815.5415.3215.3615.360.13%287,385
Dec 30, 202515.1615.4415.0015.3415.34-1.03%1,235,611
Dec 29, 202515.5415.6615.3615.5015.500.91%248,174
Dec 23, 202515.3815.5215.0015.3615.360.52%396,982
Dec 22, 202514.9615.4414.9615.2815.283.95%2,336,891
Dec 19, 202514.6814.9014.6814.7014.700.27%1,362,331
Dec 18, 202514.7214.7814.5414.6614.66-1,436,821
Dec 17, 202514.8014.9214.4814.6614.661.24%2,755,674
Dec 16, 202514.5014.6014.4014.4814.480.14%228,479
Dec 15, 202514.7214.7814.3014.4614.46-1.77%585,218
Dec 12, 202514.8614.9014.7014.7214.72-0.54%108,652
Dec 11, 202514.6414.8814.5814.8014.800.82%91,538
Dec 10, 202514.6014.7414.5614.6814.680.41%159,059
Dec 9, 202514.7814.9214.5614.6214.62-0.54%153,054
Dec 8, 202514.8415.2214.6414.7014.70-0.68%425,271
Dec 5, 202514.5014.9014.5014.8014.801.65%320,961
Dec 4, 202514.4014.6414.3814.5614.561.25%158,475
Dec 3, 202514.5414.6414.3614.3814.38-0.96%136,374
Dec 2, 202514.8414.8414.5214.5214.52-1.09%159,360
Dec 1, 202514.9214.9214.6814.6814.68-2.13%92,388
Nov 28, 202515.0215.2014.9415.0015.00-0.79%87,124
Nov 27, 202515.0015.1214.9215.1215.121.07%199,050
Nov 26, 202514.7015.0214.5814.9614.962.33%129,882
Nov 25, 202514.6014.7614.6014.6214.620.97%485,035
Nov 24, 202515.0415.0414.4814.4814.48-1.23%479,780
Nov 21, 202514.6214.7014.5414.6614.660.41%228,446
Nov 20, 202514.8614.8614.6014.6014.60-0.54%201,461
Nov 19, 202514.7614.8814.6814.6814.68-0.14%246,235
Nov 18, 202514.7814.9014.6814.7014.70-1.47%204,989
Nov 17, 202515.0615.2614.9014.9214.92-1.06%757,768
Nov 14, 202515.2015.3815.0015.0815.08-1.44%145,233
Nov 13, 202515.3815.4415.1615.3015.300.39%182,410
Nov 12, 202515.4015.4015.0015.2415.242.01%203,550
Nov 11, 202515.0215.1614.9014.9414.94-0.66%379,726
Nov 10, 202515.1215.3215.0415.0415.04-0.92%182,330
Nov 7, 202515.1615.2415.0815.1815.180.66%199,691
Nov 6, 202515.2015.3415.0815.0815.08-0.66%189,418
Nov 5, 202515.3815.4415.1615.1815.18-0.78%262,347
Nov 4, 202515.2615.5015.2615.3015.30-0.91%213,038
Nov 3, 202515.7415.7615.3815.4415.44-1.40%338,136
Oct 31, 202515.7215.8415.6415.6615.66-0.63%62,436
Oct 30, 202515.8816.0015.7015.7615.76-0.76%200,194
Oct 29, 202516.1016.1015.8815.8815.88-1.00%191,269
Oct 28, 202516.0216.4615.9216.0416.041.78%453,004
Oct 27, 202515.6415.8215.4615.7615.761.42%236,037
Oct 24, 202515.9616.0015.5015.5415.54-2.63%1,148,049
Oct 23, 202516.0216.1415.6015.9615.96-1.72%776,272
Oct 22, 202516.2016.4015.9816.2416.240.25%345,441
Oct 21, 202516.0816.4016.0016.2016.200.37%378,417
Oct 20, 202515.9216.1815.8016.1416.141.89%165,695
Oct 17, 202516.0816.1015.7215.8415.84-1.61%147,428
Oct 16, 202515.8016.1215.8016.1016.101.64%222,391
Oct 15, 202515.8015.9415.7215.8415.840.13%110,121
Oct 14, 202515.6415.9415.6215.8215.821.02%210,831
Oct 13, 202515.3215.6615.2615.6615.662.76%145,496
Oct 10, 202515.1415.6015.1415.2415.241.46%272,095