Skip to main content
KLAR logo

Klarna Group plc

KLARNYSEFinancialsCredit Services

$12.69Today:- (-)1Y −64.24%

As of Oct 27, 2026 close

Market cap
$4.81B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.06$40.05
Volume (live)
-
Avg. volume (3M)
5.31M

Klarna Group (KLAR) Historical Stock Prices

Analyze Klarna Group (KLAR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Klarna Group (KLAR) Interactive Price Chart

Interactive historical price chart showing Klarna Group stock price movements and trends across multiple time periods.

Loading chart...

KLAR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KLAR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202612.7612.8212.3912.6912.694.93M
Oct 26, 202612.8612.8612.4612.6212.625.40M
Oct 23, 202613.0013.0712.7312.8112.815.34M
Oct 22, 202612.9013.3312.9013.2313.234.41M
Oct 21, 202613.1513.3513.0413.1213.123.72M
Oct 20, 202612.9213.4412.7613.1513.157.40M
Oct 19, 202613.1313.1612.9213.0813.084.24M
Oct 16, 202613.5413.7112.8513.0213.026.56M
Oct 15, 202613.0513.5412.9913.5113.514.76M
Oct 14, 202613.1513.3812.8813.1613.164.84M
Oct 13, 202613.7713.9213.3313.3813.384.59M
Oct 12, 202614.0514.1513.8213.8613.863.78M
Oct 9, 202613.6314.0913.4914.0614.067.42M
Oct 8, 202613.2013.4913.0313.4613.464.67M
Oct 7, 202613.0513.3212.9513.2513.254.09M
Oct 6, 202613.1213.3813.0113.2513.255.01M
Oct 5, 202612.5313.2612.5013.0913.095.77M
Oct 2, 202612.6312.7012.3712.5112.514.99M
Oct 1, 202612.4812.6512.3212.4512.454.01M
Sep 30, 202612.3712.5412.3112.3912.394.02M
Sep 29, 202612.5012.5012.2812.3612.364.21M
Sep 28, 202612.6212.6812.3012.4112.414.45M
Sep 25, 202612.8812.9312.6112.8012.804.22M
Sep 24, 202612.9413.1212.4012.8712.8714.22M
Sep 23, 202613.5713.6012.8512.9412.947.55M
Sep 22, 202613.9014.0313.4313.6713.677.59M
Sep 21, 202614.0014.0813.6413.6813.684.76M
Sep 18, 202613.9914.0213.7313.8013.804.03M
Sep 17, 202614.2214.2913.9413.9413.943.67M
Sep 16, 202614.0714.2013.8914.0014.004.57M
Sep 15, 202614.2114.3413.9714.1114.113.15M
Sep 14, 202613.8414.3913.8414.2514.255.13M
Sep 11, 202613.9513.9913.7313.8313.835.27M
Sep 10, 202613.7513.8813.4713.8013.806.34M
Sep 9, 202614.1314.2213.8713.8813.885.11M
Sep 8, 202614.3214.4214.1614.2614.264.61M
Sep 4, 202614.4614.6014.1514.4114.419.61M
Sep 3, 202614.7215.0014.3414.4014.4011.82M
Sep 2, 202614.2214.5914.1014.5514.554.91M
Sep 1, 202614.4014.7514.1514.2514.256.25M
Aug 31, 202614.3214.7513.9414.6914.698.13M
Aug 28, 202614.9215.0714.1814.2014.2011.77M
Aug 27, 202614.4114.6414.0014.0114.016.30M
Aug 26, 202614.2514.6614.1314.2114.214.24M
Aug 25, 202614.0014.2813.9314.2714.274.69M
Aug 24, 202614.2414.6014.0214.1114.116.78M
Aug 21, 202614.1414.5514.0814.3314.337.43M
Aug 20, 202614.6114.7613.8414.0014.0015.53M
Aug 19, 202615.2015.2714.3914.7314.7316.97M
Aug 18, 202615.6616.1815.0115.0615.0634.29M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.