5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
+9.64%
3 MONTH PERFORMANCE
-29.63%
6 MONTH PERFORMANCE
-58.59%
YEAR-TO-DATE PERFORMANCE
-50.05%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.44 | $14.15 (-2.01%) | $14.55 | $14.06 | 1.45 M | $5.57 B |
| 05/05/2026 | $14.79 | $14.33 (-3.11%) | $14.85 | $14.17 | 3.01 M | $5.64 B |
| 05/04/2026 | $14.64 | $14.88 (1.64%) | $15.10 | $14.43 | 3.61 M | $5.85 B |
| 05/01/2026 | $14.15 | $14.55 (2.83%) | $14.56 | $14.15 | 3.04 M | $5.72 B |
| 04/30/2026 | $13.46 | $13.92 (3.42%) | $14.07 | $13.24 | 3.24 M | $5.47 B |
| 04/29/2026 | $13.67 | $13.46 (-1.54%) | $13.67 | $13.29 | 3.57 M | $5.29 B |
| 04/28/2026 | $13.85 | $13.82 (-0.22%) | $14.06 | $13.47 | 3.40 M | $5.44 B |
| 04/27/2026 | $13.86 | $13.95 (0.65%) | $14.15 | $13.71 | 2.40 M | $5.49 B |
| 04/24/2026 | $13.76 | $14.07 (2.25%) | $14.10 | $13.63 | 3.38 M | $5.53 B |
| 04/23/2026 | $14.52 | $13.70 (-5.65%) | $14.65 | $13.68 | 6.03 M | $5.39 B |
| 04/22/2026 | $14.80 | $14.80 (0%) | $15.22 | $14.63 | 4.09 M | $5.82 B |
| 04/21/2026 | $14.90 | $14.55 (-2.35%) | $15.03 | $14.36 | 4.09 M | $5.72 B |
| 04/20/2026 | $14.86 | $14.90 (0.27%) | $15.21 | $14.63 | 4.74 M | $5.86 B |
| 04/17/2026 | $15.16 | $15.06 (-0.66%) | $15.50 | $14.94 | 8.22 M | $5.92 B |
| 04/16/2026 | $15.10 | $14.67 (-2.85%) | $15.25 | $14.38 | 6.19 M | $5.77 B |
| 04/15/2026 | $14.53 | $14.86 (2.27%) | $15.09 | $14.32 | 6.93 M | $5.84 B |
| 04/14/2026 | $14.20 | $14.26 (0.42%) | $14.53 | $13.98 | 5.37 M | $5.61 B |
| 04/13/2026 | $12.90 | $13.96 (8.22%) | $14.09 | $12.81 | 5.96 M | $5.49 B |
| 04/10/2026 | $13.21 | $13.04 (-1.29%) | $13.59 | $12.80 | 5.26 M | $5.13 B |
| 04/09/2026 | $13.18 | $13.10 (-0.61%) | $13.49 | $12.82 | 4.88 M | $5.15 B |
| 04/08/2026 | $13.84 | $13.36 (-3.47%) | $14.19 | $13.15 | 6.36 M | $5.25 B |
| 04/07/2026 | $13.00 | $13.00 (0%) | $13.15 | $12.68 | 3.83 M | $5.11 B |
| 04/06/2026 | $13.36 | $13.17 (-1.42%) | $13.69 | $12.97 | 3.31 M | $5.18 B |
| 04/02/2026 | $12.88 | $13.35 (3.65%) | $13.60 | $12.70 | 3.03 M | $5.25 B |
| 04/01/2026 | $13.24 | $13.28 (0.3%) | $13.80 | $13.03 | 5.96 M | $5.22 B |
| 03/31/2026 | $12.57 | $13.09 (4.14%) | $13.12 | $12.38 | 6.01 M | $5.15 B |
| 03/30/2026 | $12.20 | $12.48 (2.3%) | $12.87 | $12.06 | 5.08 M | $4.91 B |
| 03/27/2026 | $12.95 | $12.27 (-5.25%) | $12.98 | $12.18 | 6.16 M | $4.83 B |
| 03/26/2026 | $12.85 | $12.85 (0%) | $13.20 | $12.84 | 5.87 M | $5.05 B |
| 03/25/2026 | $13.75 | $12.96 (-5.75%) | $13.95 | $12.89 | 5.37 M | $5.10 B |
| 03/24/2026 | $12.85 | $13.55 (5.45%) | $13.78 | $12.72 | 7.30 M | $5.33 B |
| 03/23/2026 | $12.67 | $13.04 (2.92%) | $13.24 | $12.50 | 5.76 M | $5.13 B |
| 03/20/2026 | $13.25 | $12.61 (-4.83%) | $13.25 | $12.50 | 8.23 M | $4.96 B |
| 03/19/2026 | $13.17 | $13.41 (1.82%) | $13.45 | $12.72 | 6.59 M | $5.27 B |
| 03/18/2026 | $14.58 | $13.39 (-8.16%) | $14.70 | $13.36 | 10.33 M | $5.27 B |
| 03/17/2026 | $14.95 | $14.80 (-1%) | $15.14 | $14.67 | 4.14 M | $5.82 B |
| 03/16/2026 | $15.94 | $14.91 (-6.46%) | $15.97 | $14.88 | 6.04 M | $5.86 B |
| 03/13/2026 | $15.57 | $15.91 (2.18%) | $16.64 | $15.27 | 9.31 M | $6.26 B |
| 03/12/2026 | $16.50 | $14.62 (-11.39%) | $16.73 | $14.56 | 7.64 M | $5.75 B |
| 03/11/2026 | $15.32 | $16.43 (7.25%) | $16.77 | $15.24 | 8.34 M | $6.46 B |
| 03/10/2026 | $14.50 | $15.30 (5.52%) | $15.32 | $14.12 | 10.71 M | $6.02 B |
| 03/09/2026 | $13.75 | $14.44 (5.02%) | $14.65 | $13.55 | 8.69 M | $5.68 B |
| 03/06/2026 | $13.69 | $13.75 (0.44%) | $14.29 | $13.51 | 6.96 M | $5.41 B |
| 03/05/2026 | $13.56 | $13.53 (-0.22%) | $14.44 | $13.33 | 5.88 M | $5.32 B |
| 03/04/2026 | $13.50 | $13.57 (0.52%) | $14.25 | $13.45 | 5.21 M | $5.34 B |
| 03/03/2026 | $13.00 | $13.38 (2.92%) | $13.60 | $12.75 | 4.73 M | $5.26 B |
| 03/02/2026 | $13.20 | $13.26 (0.45%) | $13.54 | $13.07 | 5.17 M | $5.22 B |
| 02/27/2026 | $14.45 | $13.56 (-6.16%) | $14.50 | $13.52 | 6.92 M | $5.33 B |
| 02/26/2026 | $15.03 | $14.14 (-5.92%) | $15.31 | $14.09 | 7.88 M | $5.56 B |
| 02/25/2026 | $14.22 | $14.95 (5.13%) | $16.38 | $14.22 | 12.84 M | $5.88 B |
| 02/24/2026 | $12.81 | $14.02 (9.45%) | $14.04 | $12.50 | 10.33 M | $5.51 B |
| 02/23/2026 | $13.02 | $12.82 (-1.54%) | $13.23 | $12.57 | 9.56 M | $5.04 B |
| 02/20/2026 | $13.90 | $13.08 (-5.9%) | $14.01 | $13.00 | 22.66 M | $5.14 B |
| 02/19/2026 | $15.51 | $13.85 (-10.7%) | $15.90 | $13.67 | 45.38 M | $5.45 B |
| 02/18/2026 | $19.08 | $18.95 (-0.68%) | $20.09 | $18.84 | 6.34 M | $7.45 B |
| 02/17/2026 | $18.10 | $19.22 (6.19%) | $19.70 | $18.10 | 5.19 M | $7.56 B |
| 02/13/2026 | $18.10 | $18.11 (0.06%) | $18.71 | $18.00 | 2.79 M | $6.73 B |
| 02/12/2026 | $19.00 | $17.80 (-6.32%) | $19.15 | $17.74 | 4.29 M | $6.61 B |
| 02/11/2026 | $20.93 | $19.11 (-8.7%) | $21.00 | $19.07 | 4.14 M | $7.10 B |
| 02/10/2026 | $20.49 | $20.74 (1.22%) | $21.72 | $20.36 | 2.44 M | $7.71 B |
| 02/09/2026 | $20.69 | $20.37 (-1.55%) | $20.75 | $20.00 | 2.92 M | $7.57 B |
| 02/06/2026 | $20.80 | $20.52 (-1.35%) | $21.49 | $20.10 | 3.71 M | $7.62 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.
