5 DAY PERFORMANCE
-23.76%
1 MONTH PERFORMANCE
-25.64%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-29.63%
YEAR-TO-DATE PERFORMANCE
-50.05%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $20.54 | $20.21 (-1.61%) | $20.60 | $20.08 | 394.06 K | |
| 08/06/2026 | $20.10 | $20.26 (0.8%) | $20.45 | $19.79 | 2.19 M | $7.66 B |
| 08/05/2026 | $20.71 | $20.37 (-1.64%) | $20.93 | $20.16 | 2.66 M | $7.70 B |
| 08/04/2026 | $20.00 | $20.61 (3.05%) | $20.61 | $19.92 | 3.92 M | $7.79 B |
| 08/03/2026 | $19.25 | $19.80 (2.86%) | $20.05 | $19.18 | 5.12 M | $7.49 B |
| 07/31/2026 | $19.00 | $18.94 (-0.32%) | $19.11 | $18.58 | 2.32 M | $7.16 B |
| 07/30/2026 | $18.79 | $19.00 (1.12%) | $19.06 | $18.27 | 2.68 M | $7.18 B |
| 07/29/2026 | $18.55 | $18.62 (0.38%) | $18.97 | $18.40 | 2.90 M | $7.04 B |
| 07/28/2026 | $18.02 | $18.71 (3.83%) | $19.02 | $18.00 | 3.55 M | $7.07 B |
| 07/27/2026 | $17.74 | $18.49 (4.23%) | $18.51 | $17.72 | 2.81 M | $6.99 B |
| 07/24/2026 | $17.60 | $17.36 (-1.36%) | $17.90 | $17.27 | 2.18 M | $6.56 B |
| 07/23/2026 | $17.54 | $17.58 (0.23%) | $17.83 | $17.31 | 2.97 M | $6.65 B |
| 07/22/2026 | $19.05 | $17.85 (-6.3%) | $19.06 | $17.70 | 3.91 M | $6.75 B |
| 07/21/2026 | $18.76 | $19.03 (1.44%) | $20.78 | $18.70 | 12.73 M | $7.19 B |
| 07/20/2026 | $18.68 | $18.76 (0.43%) | $19.11 | $18.56 | 1.84 M | $7.09 B |
| 07/17/2026 | $18.69 | $18.75 (0.32%) | $18.96 | $18.36 | 1.96 M | $7.09 B |
| 07/16/2026 | $19.44 | $19.22 (-1.13%) | $19.72 | $19.02 | 2.09 M | $7.27 B |
| 07/15/2026 | $19.90 | $19.58 (-1.61%) | $20.08 | $19.22 | 3.62 M | $7.40 B |
| 07/14/2026 | $19.15 | $19.63 (2.51%) | $19.66 | $18.93 | 2.05 M | $7.42 B |
| 07/13/2026 | $19.40 | $19.27 (-0.67%) | $19.55 | $19.15 | 2.39 M | $7.28 B |
| 07/10/2026 | $20.50 | $19.62 (-4.29%) | $20.55 | $19.55 | 3.31 M | $7.42 B |
| 07/09/2026 | $19.03 | $19.99 (5.04%) | $20.00 | $18.92 | 3.68 M | $7.56 B |
| 07/08/2026 | $18.89 | $19.03 (0.74%) | $19.24 | $18.29 | 7.67 M | $7.19 B |
| 07/07/2026 | $19.90 | $19.42 (-2.41%) | $20.20 | $19.32 | 2.93 M | $7.34 B |
| 07/06/2026 | $19.50 | $19.88 (1.95%) | $20.12 | $19.03 | 3.73 M | $7.52 B |
| 07/02/2026 | $20.55 | $19.72 (-4.04%) | $20.75 | $19.25 | 5.81 M | $7.45 B |
| 07/01/2026 | $21.99 | $20.44 (-7.05%) | $22.09 | $20.26 | 10.95 M | $7.73 B |
| 06/30/2026 | $20.00 | $20.24 (1.2%) | $20.30 | $19.76 | 4.09 M | $7.65 B |
| 06/29/2026 | $20.44 | $20.24 (-0.98%) | $20.58 | $19.90 | 4.30 M | $7.65 B |
| 06/26/2026 | $18.72 | $20.29 (8.39%) | $20.35 | $18.70 | 4.95 M | $7.67 B |
| 06/25/2026 | $18.70 | $19.13 (2.3%) | $19.69 | $18.70 | 5.12 M | $7.23 B |
| 06/24/2026 | $17.77 | $18.39 (3.49%) | $19.24 | $17.77 | 6.46 M | $6.95 B |
| 06/23/2026 | $17.52 | $17.75 (1.31%) | $18.22 | $17.28 | 2.39 M | $6.71 B |
| 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 |
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.
