5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-19.64%
6 MONTH PERFORMANCE
+14.51%
YEAR-TO-DATE PERFORMANCE
-50.05%
1 YEAR PERFORMANCE
-67.05%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.00 | $13.68 (-2.29%) | $14.08 | $13.64 | 4.89 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 |
| 08/05/2026 | $20.71 | $20.37 (-1.64%) | $20.93 | $20.16 | 2.66 M | $7.71 B |
| 08/04/2026 | $20.00 | $20.61 (3.05%) | $20.61 | $19.92 | 3.92 M | $7.80 B |
| 08/03/2026 | $19.25 | $19.80 (2.86%) | $20.05 | $19.18 | 5.12 M | $7.50 B |
| 07/31/2026 | $19.00 | $18.94 (-0.32%) | $19.11 | $18.58 | 2.32 M | $7.17 B |
| 07/30/2026 | $18.79 | $19.00 (1.12%) | $19.06 | $18.27 | 2.68 M | $7.20 B |
| 07/29/2026 | $18.55 | $18.62 (0.38%) | $18.97 | $18.40 | 2.90 M | $7.05 B |
| 07/28/2026 | $18.02 | $18.71 (3.83%) | $19.02 | $18.00 | 3.55 M | $7.09 B |
| 07/27/2026 | $17.74 | $18.49 (4.23%) | $18.51 | $17.72 | 2.81 M | $7.00 B |
| 07/24/2026 | $17.60 | $17.36 (-1.36%) | $17.90 | $17.27 | 2.18 M | $6.57 B |
| 07/23/2026 | $17.54 | $17.58 (0.23%) | $17.83 | $17.31 | 2.97 M | $6.66 B |
| 07/22/2026 | $19.05 | $17.85 (-6.3%) | $19.06 | $17.70 | 3.91 M | $6.76 B |
| 07/21/2026 | $18.76 | $19.03 (1.44%) | $20.78 | $18.70 | 12.73 M | $7.21 B |
| 07/20/2026 | $18.68 | $18.76 (0.43%) | $19.11 | $18.56 | 1.84 M | $7.10 B |
| 07/17/2026 | $18.69 | $18.75 (0.32%) | $18.96 | $18.36 | 1.96 M | $7.10 B |
| 07/16/2026 | $19.44 | $19.22 (-1.13%) | $19.72 | $19.02 | 2.09 M | $7.28 B |
| 07/15/2026 | $19.90 | $19.58 (-1.61%) | $20.08 | $19.22 | 3.62 M | $7.41 B |
| 07/14/2026 | $19.15 | $19.63 (2.51%) | $19.66 | $18.93 | 2.05 M | $7.43 B |
| 07/13/2026 | $19.40 | $19.27 (-0.67%) | $19.55 | $19.15 | 2.39 M | $7.30 B |
| 07/10/2026 | $20.50 | $19.62 (-4.29%) | $20.55 | $19.55 | 3.31 M | $7.43 B |
| 07/09/2026 | $19.03 | $19.99 (5.04%) | $20.00 | $18.92 | 3.68 M | $7.57 B |
| 07/08/2026 | $18.89 | $19.03 (0.74%) | $19.24 | $18.29 | 7.67 M | $7.21 B |
| 07/07/2026 | $19.90 | $19.42 (-2.41%) | $20.20 | $19.32 | 2.93 M | $7.35 B |
| 07/06/2026 | $19.50 | $19.88 (1.95%) | $20.12 | $19.03 | 3.73 M | $7.53 B |
| 07/02/2026 | $20.55 | $19.72 (-4.04%) | $20.75 | $19.25 | 5.81 M | $7.47 B |
| 07/01/2026 | $21.99 | $20.44 (-7.05%) | $22.09 | $20.26 | 10.95 M | $7.74 B |
| 06/30/2026 | $20.00 | $20.24 (1.2%) | $20.30 | $19.76 | 4.09 M | $7.66 B |
| 06/29/2026 | $20.44 | $20.24 (-0.98%) | $20.58 | $19.90 | 4.30 M | $7.66 B |
| 06/26/2026 | $18.72 | $20.29 (8.39%) | $20.35 | $18.70 | 4.95 M | $7.68 B |
| 06/25/2026 | $18.70 | $19.13 (2.3%) | $19.69 | $18.70 | 5.12 M | $7.24 B |
| 06/24/2026 | $17.77 | $18.39 (3.49%) | $19.24 | $17.77 | 6.46 M | $6.96 B |
| 06/23/2026 | $17.52 | $17.75 (1.31%) | $18.22 | $17.28 | 2.39 M | $6.72 B |
| 06/22/2026 | $18.77 | $17.97 (-4.26%) | $18.80 | $17.77 | 4.00 M | $6.81 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.
