Skip to main content
KlaraBo Sverige AB (publ) (STO:KLARA.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.58
+0.10 (0.69%)
Apr 29, 2026, 2:33 PM CET

KlaraBo Sverige AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0615.0614.4614.4814.48-0.69%180,285
Apr 27, 202614.6814.7214.5014.5814.58-0.68%108,095
Apr 24, 202614.7414.8214.5214.6814.680.14%233,633
Apr 23, 202614.8015.0814.6614.6614.66-1.61%205,040
Apr 22, 202614.7815.0414.7014.9014.900.81%152,629
Apr 21, 202615.0815.2014.7014.7814.78-1.47%112,374
Apr 20, 202615.4015.4015.0015.0015.00-2.98%113,411
Apr 17, 202615.2415.5815.2415.4615.461.44%332,389
Apr 16, 202615.2815.3815.0215.2415.240.26%214,516
Apr 15, 202615.3015.3815.2015.2015.20-0.52%184,798
Apr 14, 202615.2215.3415.1015.2815.282.00%360,208
Apr 13, 202614.8615.0414.7414.9814.98-0.13%379,733
Apr 10, 202614.8015.1814.5815.0015.002.04%621,200
Apr 9, 202614.8814.9814.6214.7014.70-1.87%114,686
Apr 8, 202614.8215.1814.8014.9814.983.45%258,669
Apr 7, 202614.9014.9414.4814.4814.48-1.50%159,734
Apr 2, 202614.5614.8414.5414.7014.70-0.94%61,555
Apr 1, 202614.6214.8814.6214.8414.842.06%260,212
Mar 31, 202614.4814.7614.4014.5414.540.97%399,804
Mar 30, 202614.1014.5213.8214.4014.402.13%216,502
Mar 27, 202614.1614.2414.0014.1014.10-0.56%356,448
Mar 26, 202614.3814.3814.1414.1814.18-1.94%193,539
Mar 25, 202614.1014.4614.1014.4614.463.73%230,709
Mar 24, 202613.6814.0013.6013.9413.942.65%253,151
Mar 23, 202613.8813.9213.0413.5813.58-2.58%618,404
Mar 20, 202614.3214.5013.9213.9413.94-2.24%322,703
Mar 19, 202614.8814.8814.2014.2614.26-1.79%301,915
Mar 18, 202614.6014.7614.4814.5214.52-0.41%265,600
Mar 17, 202614.8014.8614.5814.5814.58-0.82%268,529
Mar 16, 202615.0015.0014.6014.7014.700.14%370,015
Mar 13, 202614.8014.9814.6414.6814.68-0.81%248,322
Mar 12, 202614.8015.0214.6614.8014.80-0.67%378,487
Mar 11, 202615.1615.1814.8014.9014.90-1.32%288,356
Mar 10, 202615.1015.1614.8015.1015.102.03%343,705
Mar 9, 202614.9015.0014.5814.8014.80-2.12%276,975
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