Klarna Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.36	32.99	31.06	31.34	31.34	-3.57%	2,358,599
Dec 4, 2025	30.65	32.87	30.10	32.50	32.50	6.21%	3,189,813
Dec 3, 2025	30.38	30.99	30.00	30.60	30.60	1.93%	1,382,383
Dec 2, 2025	30.00	31.37	29.85	30.02	30.02	-0.07%	1,927,777
Dec 1, 2025	31.00	31.00	29.90	30.04	30.04	-4.54%	2,648,053
Nov 28, 2025	31.42	32.00	30.86	31.47	31.47	1.61%	1,222,540
Nov 26, 2025	30.74	31.70	30.64	30.97	30.97	2.28%	2,491,804
Nov 25, 2025	29.28	30.40	28.69	30.28	30.28	3.38%	2,081,522
Nov 24, 2025	29.28	30.24	29.00	29.29	29.29	0.76%	2,111,372
Nov 21, 2025	28.06	29.55	28.03	29.07	29.07	3.42%	3,351,737
Nov 20, 2025	30.76	31.28	27.90	28.11	28.11	-7.62%	4,962,025
Nov 19, 2025	31.70	32.63	29.78	30.43	30.43	-3.79%	4,881,701
Nov 18, 2025	33.27	33.87	31.22	31.63	31.63	-9.32%	8,369,351
Nov 17, 2025	34.19	35.35	33.44	34.88	34.88	1.78%	4,125,241
Nov 14, 2025	33.75	35.14	33.31	34.27	34.27	-1.01%	1,566,917
Nov 13, 2025	37.30	37.30	34.45	34.62	34.62	-8.05%	1,958,098
Nov 12, 2025	37.35	38.19	37.12	37.65	37.65	1.98%	1,223,371
Nov 11, 2025	36.83	37.36	36.60	36.92	36.92	0.60%	781,122
Nov 10, 2025	37.24	37.60	35.99	36.70	36.70	1.47%	953,063
Nov 7, 2025	34.15	36.20	34.01	36.17	36.17	3.73%	1,884,819
Nov 6, 2025	36.78	36.88	34.82	34.87	34.87	-4.93%	1,745,059
Nov 5, 2025	37.04	37.32	36.08	36.68	36.68	-0.62%	1,564,138
Nov 4, 2025	36.92	37.61	35.80	36.91	36.91	-1.20%	1,525,020
Nov 3, 2025	37.53	38.00	36.83	37.36	37.36	-0.56%	1,395,124
Oct 31, 2025	36.99	37.58	36.42	37.57	37.57	2.62%	1,172,397
Oct 30, 2025	37.02	37.96	36.61	36.61	36.61	-2.48%	1,675,258
Oct 29, 2025	38.63	38.81	37.11	37.54	37.54	-3.50%	1,837,152
Oct 28, 2025	39.68	39.78	38.55	38.90	38.90	-2.09%	1,328,782
Oct 27, 2025	39.27	40.05	38.80	39.73	39.73	3.44%	2,438,044
Oct 24, 2025	37.81	39.58	37.76	38.41	38.41	3.81%	2,383,050
Oct 23, 2025	35.75	37.70	35.75	37.00	37.00	3.70%	1,841,609
Oct 22, 2025	37.22	37.25	35.23	35.68	35.68	-3.75%	2,329,293
Oct 21, 2025	37.00	38.05	36.40	37.07	37.07	-	2,355,836
Oct 20, 2025	35.81	37.25	35.53	37.07	37.07	5.07%	2,405,964
Oct 17, 2025	35.50	36.29	35.01	35.28	35.28	-0.56%	2,405,119
Oct 16, 2025	38.32	38.32	35.25	35.48	35.48	-6.04%	3,591,252
Oct 15, 2025	39.59	39.68	37.32	37.76	37.76	-3.92%	2,776,185
Oct 14, 2025	38.59	40.08	37.05	39.30	39.30	0.54%	2,149,240
Oct 13, 2025	39.65	39.97	37.86	39.09	39.09	0.77%	2,541,911
Oct 10, 2025	41.58	41.64	38.79	38.79	38.79	-6.08%	4,142,462
Oct 9, 2025	43.23	44.75	41.03	41.30	41.30	-1.92%	4,552,111
Oct 8, 2025	41.53	42.43	40.78	42.11	42.11	1.86%	1,682,723
Oct 7, 2025	42.98	43.20	39.93	41.34	41.34	-2.18%	3,554,669
Oct 6, 2025	42.60	43.43	41.15	42.26	42.26	3.86%	4,648,573
Oct 3, 2025	42.91	43.74	40.54	40.69	40.69	-0.12%	4,851,240
Oct 2, 2025	37.56	41.50	37.50	40.74	40.74	9.43%	6,739,283
Oct 1, 2025	36.79	38.20	36.10	37.23	37.23	1.58%	2,817,699
Sep 30, 2025	38.00	38.19	35.60	36.65	36.65	-4.66%	5,325,707
Sep 29, 2025	40.16	40.16	38.21	38.44	38.44	-3.76%	4,511,438
Sep 26, 2025	41.02	41.02	38.31	39.94	39.94	-3.76%	5,680,535