5 DAY PERFORMANCE
-23.35%
1 MONTH PERFORMANCE
-12.85%
3 MONTH PERFORMANCE
+10.74%
6 MONTH PERFORMANCE
-52.87%
YEAR-TO-DATE PERFORMANCE
-50.05%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.77 | $17.97 (-4.26%) | $18.80 | $17.77 | 4.00 M | $6.79 B |
| 06/18/2026 | $18.20 | $18.84 (3.52%) | $19.24 | $17.92 | 5.90 M | $7.12 B |
| 06/17/2026 | $17.59 | $17.86 (1.53%) | $18.77 | $17.42 | 6.33 M | $6.75 B |
| 06/16/2026 | $17.88 | $17.78 (-0.56%) | $18.07 | $17.41 | 5.01 M | $6.72 B |
| 06/15/2026 | $16.78 | $17.60 (4.89%) | $17.84 | $16.70 | 6.37 M | $6.65 B |
| 06/12/2026 | $16.33 | $16.23 (-0.61%) | $16.50 | $15.88 | 3.41 M | $6.14 B |
| 06/11/2026 | $15.72 | $16.40 (4.33%) | $16.42 | $15.52 | 6.81 M | $6.20 B |
| 06/10/2026 | $16.12 | $15.78 (-2.11%) | $16.73 | $15.77 | 3.17 M | $5.97 B |
| 06/09/2026 | $16.56 | $16.50 (-0.36%) | $17.35 | $16.16 | 4.60 M | $6.24 B |
| 06/08/2026 | $16.34 | $16.55 (1.29%) | $16.81 | $16.11 | 2.24 M | $6.26 B |
| 06/05/2026 | $17.17 | $16.36 (-4.72%) | $17.37 | $16.27 | 4.98 M | $6.18 B |
| 06/04/2026 | $16.93 | $17.47 (3.19%) | $17.62 | $16.85 | 3.00 M | $6.60 B |
| 06/03/2026 | $17.23 | $16.95 (-1.63%) | $17.36 | $16.38 | 6.56 M | $6.41 B |
| 06/02/2026 | $17.59 | $17.52 (-0.4%) | $17.63 | $17.08 | 5.63 M | $6.62 B |
| 06/01/2026 | $18.36 | $17.90 (-2.51%) | $18.45 | $17.37 | 8.69 M | $6.77 B |
| 05/29/2026 | $17.45 | $18.29 (4.81%) | $18.55 | $17.38 | 9.12 M | $6.91 B |
| 05/28/2026 | $17.25 | $17.44 (1.1%) | $17.66 | $16.92 | 4.53 M | $6.59 B |
| 05/27/2026 | $16.98 | $17.25 (1.59%) | $17.88 | $16.91 | 5.33 M | $6.52 B |
| 05/26/2026 | $16.79 | $16.98 (1.13%) | $17.39 | $16.61 | 7.50 M | $6.42 B |
| 05/22/2026 | $16.03 | $16.57 (3.37%) | $16.71 | $15.91 | 6.72 M | $6.26 B |
| 05/21/2026 | $15.85 | $15.93 (0.5%) | $16.14 | $15.70 | 4.73 M | $6.02 B |
| 05/20/2026 | $15.22 | $16.09 (5.72%) | $16.48 | $14.83 | 7.64 M | $6.08 B |
| 05/19/2026 | $15.60 | $15.13 (-3.01%) | $16.29 | $15.10 | 6.37 M | $5.72 B |
| 05/18/2026 | $15.18 | $15.55 (2.44%) | $15.87 | $15.01 | 6.47 M | $5.88 B |
| 05/15/2026 | $15.86 | $15.17 (-4.35%) | $16.65 | $14.86 | 14.65 M | $5.73 B |
| 05/14/2026 | $15.48 | $16.47 (6.4%) | $16.49 | $14.96 | 27.18 M | $6.23 B |
| 05/13/2026 | $14.10 | $13.69 (-2.91%) | $14.19 | $13.28 | 10.30 M | $5.18 B |
| 05/12/2026 | $14.50 | $14.13 (-2.55%) | $14.97 | $14.09 | 6.23 M | $5.34 B |
| 05/11/2026 | $14.43 | $14.39 (-0.28%) | $14.58 | $13.86 | 6.06 M | $5.44 B |
| 05/08/2026 | $14.65 | $14.50 (-1.02%) | $14.85 | $14.30 | 4.47 M | $5.48 B |
| 05/07/2026 | $14.49 | $14.72 (1.59%) | $15.04 | $14.43 | 3.98 M | $5.56 B |
| 05/06/2026 | $14.44 | $14.29 (-1.04%) | $14.55 | $14.06 | 4.00 M | $5.40 B |
| 05/05/2026 | $14.79 | $14.33 (-3.11%) | $14.85 | $14.17 | 3.01 M | $5.42 B |
| 05/04/2026 | $14.64 | $14.88 (1.64%) | $15.10 | $14.43 | 3.61 M | $5.63 B |
| 05/01/2026 | $14.15 | $14.55 (2.83%) | $14.56 | $14.15 | 3.04 M | $5.50 B |
| 04/30/2026 | $13.46 | $13.92 (3.42%) | $14.07 | $13.24 | 3.24 M | $5.26 B |
| 04/29/2026 | $13.67 | $13.46 (-1.54%) | $13.67 | $13.29 | 3.57 M | $5.09 B |
| 04/28/2026 | $13.85 | $13.82 (-0.22%) | $14.06 | $13.47 | 3.40 M | $5.22 B |
| 04/27/2026 | $13.86 | $13.95 (0.65%) | $14.15 | $13.71 | 2.40 M | $5.27 B |
| 04/24/2026 | $13.76 | $14.07 (2.25%) | $14.10 | $13.63 | 3.38 M | $5.32 B |
| 04/23/2026 | $14.52 | $13.70 (-5.65%) | $14.65 | $13.68 | 6.03 M | $5.18 B |
| 04/22/2026 | $14.80 | $14.80 (0%) | $15.22 | $14.63 | 4.09 M | $5.59 B |
| 04/21/2026 | $14.90 | $14.55 (-2.35%) | $15.03 | $14.36 | 4.09 M | $5.50 B |
| 04/20/2026 | $14.86 | $14.90 (0.27%) | $15.21 | $14.63 | 4.74 M | $5.63 B |
| 04/17/2026 | $15.16 | $15.06 (-0.66%) | $15.50 | $14.94 | 8.22 M | $5.69 B |
| 04/16/2026 | $15.10 | $14.67 (-2.85%) | $15.25 | $14.38 | 6.19 M | $5.55 B |
| 04/15/2026 | $14.53 | $14.86 (2.27%) | $15.09 | $14.32 | 6.93 M | $5.62 B |
| 04/14/2026 | $14.20 | $14.26 (0.42%) | $14.53 | $13.98 | 5.37 M | $5.39 B |
| 04/13/2026 | $12.90 | $13.96 (8.22%) | $14.09 | $12.81 | 5.96 M | $5.28 B |
| 04/10/2026 | $13.21 | $13.04 (-1.29%) | $13.59 | $12.80 | 5.26 M | $4.93 B |
| 04/09/2026 | $13.18 | $13.10 (-0.61%) | $13.49 | $12.82 | 4.88 M | $4.95 B |
| 04/08/2026 | $13.84 | $13.36 (-3.47%) | $14.19 | $13.15 | 6.36 M | $5.05 B |
| 04/07/2026 | $13.00 | $13.00 (0%) | $13.15 | $12.68 | 3.83 M | $4.91 B |
| 04/06/2026 | $13.36 | $13.17 (-1.42%) | $13.69 | $12.97 | 3.31 M | $4.98 B |
| 04/02/2026 | $12.88 | $13.35 (3.65%) | $13.60 | $12.70 | 3.03 M | $5.05 B |
| 04/01/2026 | $13.24 | $13.28 (0.3%) | $13.80 | $13.03 | 5.96 M | $5.02 B |
| 03/31/2026 | $12.57 | $13.09 (4.14%) | $13.12 | $12.38 | 6.01 M | $4.95 B |
| 03/30/2026 | $12.20 | $12.48 (2.3%) | $12.87 | $12.06 | 5.08 M | $4.72 B |
| 03/27/2026 | $12.95 | $12.27 (-5.25%) | $12.98 | $12.18 | 6.16 M | $4.64 B |
| 03/26/2026 | $12.85 | $12.85 (0%) | $13.20 | $12.84 | 5.87 M | $4.86 B |
| 03/25/2026 | $13.75 | $12.96 (-5.75%) | $13.95 | $12.89 | 5.37 M | $4.90 B |
| 03/24/2026 | $12.85 | $13.55 (5.45%) | $13.78 | $12.72 | 7.30 M | $5.12 B |
| 03/23/2026 | $12.67 | $13.04 (2.92%) | $13.24 | $12.50 | 5.76 M | $4.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
