5 DAY PERFORMANCE
+8.57%
1 MONTH PERFORMANCE
+8.98%
3 MONTH PERFORMANCE
-28.73%
6 MONTH PERFORMANCE
+1.05%
YEAR-TO-DATE PERFORMANCE
-50.05%
1 YEAR PERFORMANCE
-58.59%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.90 | $13.53 (-2.66%) | $14.05 | $13.16 | 5.52 M | $5.12 B |
| 11/04/2026 | $13.59 | $13.89 (2.21%) | $14.14 | $13.59 | 5.98 M | $5.26 B |
| 11/03/2026 | $13.53 | $13.22 (-2.29%) | $13.53 | $13.20 | 2.61 M | $5.01 B |
| 11/02/2026 | $13.54 | $13.38 (-1.18%) | $13.88 | $13.35 | 4.14 M | $5.07 B |
| 10/30/2026 | $13.47 | $13.30 (-1.26%) | $13.68 | $13.25 | 5.82 M | $5.04 B |
| 10/29/2026 | $13.11 | $13.65 (4.12%) | $13.77 | $13.01 | 9.02 M | $5.17 B |
| 10/28/2026 | $12.71 | $13.16 (3.54%) | $13.18 | $12.70 | 6.99 M | $4.98 B |
| 10/27/2026 | $12.76 | $12.69 (-0.55%) | $12.82 | $12.39 | 4.93 M | $4.81 B |
| 10/26/2026 | $12.86 | $12.62 (-1.87%) | $12.86 | $12.46 | 5.40 M | $4.78 B |
| 10/23/2026 | $13.00 | $12.81 (-1.46%) | $13.07 | $12.73 | 5.34 M | $4.85 B |
| 10/22/2026 | $12.90 | $13.23 (2.56%) | $13.33 | $12.90 | 4.41 M | $5.01 B |
| 10/21/2026 | $13.15 | $13.12 (-0.23%) | $13.35 | $13.04 | 3.72 M | $4.97 B |
| 10/20/2026 | $12.92 | $13.15 (1.78%) | $13.44 | $12.76 | 7.40 M | $4.98 B |
| 10/19/2026 | $13.13 | $13.08 (-0.38%) | $13.17 | $12.92 | 4.24 M | $4.95 B |
| 10/16/2026 | $13.54 | $13.02 (-3.84%) | $13.71 | $12.85 | 6.58 M | $4.93 B |
| 10/15/2026 | $13.05 | $13.51 (3.52%) | $13.54 | $12.99 | 4.76 M | $5.12 B |
| 10/14/2026 | $13.15 | $13.16 (0.08%) | $13.38 | $12.88 | 4.85 M | $4.98 B |
| 10/13/2026 | $13.77 | $13.38 (-2.83%) | $13.92 | $13.33 | 4.60 M | $5.07 B |
| 10/12/2026 | $14.05 | $13.86 (-1.35%) | $14.16 | $13.83 | 3.78 M | $5.25 B |
| 10/09/2026 | $13.63 | $14.06 (3.15%) | $14.09 | $13.49 | 7.48 M | $5.32 B |
| 10/08/2026 | $13.20 | $13.46 (1.97%) | $13.49 | $13.03 | 4.68 M | $5.10 B |
| 10/07/2026 | $13.05 | $13.25 (1.53%) | $13.33 | $12.95 | 4.10 M | $5.02 B |
| 10/06/2026 | $13.12 | $13.25 (0.99%) | $13.38 | $13.01 | 5.02 M | $5.02 B |
| 10/05/2026 | $12.53 | $13.09 (4.47%) | $13.26 | $12.50 | 5.77 M | $4.96 B |
| 10/02/2026 | $12.63 | $12.51 (-0.95%) | $12.70 | $12.37 | 4.99 M | $4.74 B |
| 10/01/2026 | $12.48 | $12.45 (-0.24%) | $12.65 | $12.32 | 4.03 M | $4.71 B |
| 09/30/2026 | $12.37 | $12.39 (0.16%) | $12.54 | $12.31 | 4.03 M | $4.69 B |
| 09/29/2026 | $12.50 | $12.36 (-1.12%) | $12.50 | $12.28 | 4.23 M | $4.68 B |
| 09/28/2026 | $12.62 | $12.41 (-1.66%) | $12.68 | $12.31 | 4.50 M | $4.70 B |
| 09/25/2026 | $12.88 | $12.80 (-0.62%) | $12.93 | $12.61 | 4.25 M | $4.85 B |
| 09/24/2026 | $12.94 | $12.87 (-0.54%) | $13.12 | $12.40 | 14.24 M | $4.87 B |
| 09/23/2026 | $13.57 | $12.94 (-4.64%) | $13.60 | $12.85 | 7.58 M | $4.90 B |
| 09/22/2026 | $13.90 | $13.67 (-1.65%) | $14.03 | $13.43 | 7.66 M | $5.18 B |
| 09/21/2026 | $14.00 | $13.68 (-2.29%) | $14.08 | $13.64 | 4.90 M | $5.18 B |
| 09/18/2026 | $13.99 | $13.80 (-1.36%) | $14.02 | $13.73 | 4.05 M | $5.23 B |
| 09/17/2026 | $14.22 | $13.94 (-1.97%) | $14.29 | $13.94 | 3.70 M | $5.28 B |
| 09/16/2026 | $14.07 | $14.00 (-0.5%) | $14.20 | $13.90 | 4.59 M | $5.30 B |
| 09/15/2026 | $14.21 | $14.11 (-0.7%) | $14.34 | $13.97 | 3.17 M | $5.34 B |
| 09/14/2026 | $13.84 | $14.25 (2.96%) | $14.39 | $13.84 | 5.15 M | $5.40 B |
| 09/11/2026 | $13.95 | $13.83 (-0.86%) | $13.99 | $13.74 | 5.29 M | $5.24 B |
| 09/10/2026 | $13.75 | $13.80 (0.36%) | $13.88 | $13.47 | 6.35 M | $5.23 B |
| 09/09/2026 | $14.13 | $13.88 (-1.77%) | $14.22 | $13.87 | 5.13 M | $5.26 B |
| 09/08/2026 | $14.32 | $14.26 (-0.42%) | $14.42 | $14.17 | 4.65 M | $5.40 B |
| 09/04/2026 | $14.46 | $14.41 (-0.35%) | $14.60 | $14.16 | 9.66 M | $5.46 B |
| 09/03/2026 | $14.73 | $14.40 (-2.24%) | $15.00 | $14.34 | 11.86 M | $5.45 B |
| 09/02/2026 | $14.22 | $14.55 (2.32%) | $14.59 | $14.10 | 4.93 M | $5.51 B |
| 09/01/2026 | $14.40 | $14.25 (-1.04%) | $14.75 | $14.15 | 6.27 M | $5.40 B |
| 08/31/2026 | $14.32 | $14.69 (2.58%) | $14.75 | $13.94 | 8.25 M | $5.56 B |
| 08/28/2026 | $14.92 | $14.20 (-4.83%) | $15.07 | $14.18 | 11.94 M | $5.38 B |
| 08/27/2026 | $14.41 | $14.01 (-2.78%) | $14.64 | $14.00 | 6.45 M | $5.31 B |
| 08/26/2026 | $14.25 | $14.21 (-0.28%) | $14.66 | $14.14 | 4.37 M | $5.38 B |
| 08/25/2026 | $14.00 | $14.27 (1.93%) | $14.28 | $13.93 | 4.84 M | $5.40 B |
| 08/24/2026 | $14.24 | $14.11 (-0.91%) | $14.60 | $14.02 | 7.32 M | $5.34 B |
| 08/21/2026 | $14.14 | $14.33 (1.34%) | $14.55 | $14.08 | 8.05 M | $5.43 B |
| 08/20/2026 | $14.61 | $14.00 (-4.18%) | $14.76 | $13.84 | 15.77 M | $5.30 B |
| 08/19/2026 | $15.20 | $14.73 (-3.09%) | $15.27 | $14.39 | 17.67 M | $5.58 B |
| 08/18/2026 | $15.66 | $15.06 (-3.83%) | $16.18 | $15.01 | 34.55 M | $5.70 B |
| 08/17/2026 | $20.67 | $19.51 (-5.61%) | $20.87 | $19.23 | 9.96 M | $7.39 B |
| 08/14/2026 | $20.77 | $20.79 (0.1%) | $20.99 | $20.43 | 3.67 M | $7.87 B |
| 08/13/2026 | $19.24 | $20.68 (7.48%) | $20.88 | $19.11 | 3.89 M | $7.83 B |
| 08/12/2026 | $19.05 | $19.12 (0.37%) | $19.34 | $18.73 | 3.40 M | $7.24 B |
| 08/11/2026 | $19.52 | $19.03 (-2.51%) | $19.70 | $18.94 | 2.87 M | $7.21 B |
| 08/10/2026 | $19.73 | $19.62 (-0.56%) | $19.93 | $19.37 | 2.35 M | $7.43 B |
| 08/07/2026 | $20.54 | $19.90 (-3.12%) | $20.60 | $19.65 | 2.08 M | $7.54 B |
| 08/06/2026 | $20.10 | $20.26 (0.8%) | $20.45 | $19.79 | 2.19 M | $7.67 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.
