Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,138.37 -3,229.41 (-5.02%) CMC Crypto 200
1,262.34 -47.38 (-3.62%)
KlaraBo Sverige AB (publ) (KLARA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:58PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 18.14 | 18.32 | 17.90 | 18.18 | 18.18 | 79,782 |
| 20 Jun 2024 | 18.04 | 18.26 | 17.88 | 18.14 | 18.14 | 39,964 |
| 19 Jun 2024 | 18.06 | 19.34 | 17.62 | 18.04 | 18.04 | 100,620 |
| 18 Jun 2024 | 18.72 | 18.90 | 17.94 | 18.06 | 18.06 | 177,514 |
| 17 Jun 2024 | 19.00 | 19.00 | 18.52 | 18.58 | 18.58 | 71,789 |
| 14 Jun 2024 | 19.24 | 19.24 | 18.68 | 18.68 | 18.68 | 71,155 |
| 13 Jun 2024 | 19.52 | 19.64 | 19.16 | 19.24 | 19.24 | 82,143 |
| 12 Jun 2024 | 19.16 | 19.72 | 19.00 | 19.46 | 19.46 | 82,314 |
| 11 Jun 2024 | 19.54 | 19.76 | 19.00 | 19.18 | 19.18 | 250,171 |
| 10 Jun 2024 | 19.50 | 19.78 | 19.22 | 19.36 | 19.36 | 60,806 |
| 07 Jun 2024 | 19.98 | 20.40 | 19.40 | 19.64 | 19.64 | 109,746 |
| 05 Jun 2024 | 20.00 | 20.10 | 19.94 | 19.98 | 19.98 | 45,525 |
| 04 Jun 2024 | 20.00 | 20.10 | 19.86 | 20.05 | 20.05 | 64,961 |
| 03 Jun 2024 | 20.10 | 20.25 | 19.76 | 19.94 | 19.94 | 80,416 |
| 31 May 2024 | 19.96 | 20.20 | 19.84 | 20.15 | 20.15 | 73,706 |
| 30 May 2024 | 19.48 | 20.00 | 19.48 | 19.82 | 19.82 | 18,097 |
| 29 May 2024 | 19.98 | 19.98 | 19.36 | 19.36 | 19.36 | 60,573 |
| 28 May 2024 | 20.05 | 20.25 | 19.90 | 19.98 | 19.98 | 103,585 |
| 27 May 2024 | 19.74 | 20.00 | 19.60 | 19.96 | 19.96 | 57,839 |
| 24 May 2024 | 20.20 | 20.20 | 19.64 | 19.72 | 19.72 | 74,438 |
| 23 May 2024 | 20.55 | 20.55 | 20.00 | 20.30 | 20.30 | 97,466 |
| 22 May 2024 | 20.10 | 20.55 | 20.05 | 20.55 | 20.55 | 94,270 |
| 21 May 2024 | 20.00 | 20.20 | 19.52 | 20.05 | 20.05 | 66,792 |
| 20 May 2024 | 20.45 | 21.00 | 20.20 | 20.30 | 20.30 | 162,429 |
| 17 May 2024 | 20.30 | 20.70 | 20.20 | 20.20 | 20.20 | 90,495 |
| 16 May 2024 | 19.96 | 20.40 | 19.90 | 20.30 | 20.30 | 135,506 |
| 15 May 2024 | 19.90 | 20.15 | 19.70 | 19.98 | 19.98 | 131,062 |
| 14 May 2024 | 19.84 | 20.10 | 19.68 | 19.88 | 19.88 | 183,951 |
| 13 May 2024 | 20.15 | 20.15 | 19.76 | 19.80 | 19.80 | 64,796 |
| 10 May 2024 | 20.00 | 20.45 | 19.62 | 20.15 | 20.15 | 274,304 |
| 08 May 2024 | 20.50 | 20.50 | 19.88 | 20.00 | 20.00 | 97,899 |
| 07 May 2024 | 20.15 | 20.45 | 19.74 | 20.10 | 20.10 | 337,812 |
| 06 May 2024 | 19.32 | 20.20 | 19.32 | 20.00 | 20.00 | 256,353 |
| 03 May 2024 | 19.52 | 20.30 | 18.64 | 19.00 | 19.00 | 181,464 |
| 02 May 2024 | 18.80 | 19.14 | 18.64 | 18.90 | 18.90 | 93,697 |
| 30 Apr 2024 | 19.00 | 19.22 | 18.66 | 18.96 | 18.96 | 17,316 |
| 29 Apr 2024 | 19.26 | 19.34 | 18.74 | 18.96 | 18.96 | 60,269 |
| 26 Apr 2024 | 18.36 | 19.44 | 18.36 | 19.26 | 19.26 | 130,175 |
| 25 Apr 2024 | 18.66 | 18.90 | 18.26 | 18.34 | 18.34 | 31,759 |
| 24 Apr 2024 | 18.66 | 18.96 | 18.58 | 18.78 | 18.78 | 69,413 |
| 23 Apr 2024 | 18.98 | 19.04 | 18.42 | 18.62 | 18.62 | 64,807 |
| 22 Apr 2024 | 18.90 | 19.12 | 18.76 | 18.88 | 18.88 | 41,321 |
| 19 Apr 2024 | 19.00 | 19.10 | 18.80 | 18.90 | 18.90 | 63,887 |
| 18 Apr 2024 | 19.34 | 19.70 | 19.10 | 19.10 | 19.10 | 43,662 |
| 17 Apr 2024 | 19.22 | 19.32 | 19.12 | 19.30 | 19.30 | 25,642 |
| 16 Apr 2024 | 19.24 | 19.66 | 19.22 | 19.22 | 19.22 | 69,468 |
| 15 Apr 2024 | 19.44 | 19.44 | 18.84 | 19.24 | 19.24 | 77,313 |
| 12 Apr 2024 | 19.56 | 20.40 | 19.34 | 19.44 | 19.44 | 64,976 |
| 11 Apr 2024 | 19.14 | 19.26 | 19.00 | 19.00 | 19.00 | 59,437 |
| 10 Apr 2024 | 19.38 | 19.56 | 19.02 | 19.16 | 19.16 | 111,342 |
| 09 Apr 2024 | 20.25 | 20.35 | 19.34 | 19.54 | 19.54 | 293,322 |
| 08 Apr 2024 | 20.75 | 20.90 | 20.20 | 20.25 | 20.25 | 88,146 |
| 05 Apr 2024 | 21.65 | 21.90 | 20.30 | 20.30 | 20.30 | 232,032 |
| 04 Apr 2024 | 20.80 | 22.00 | 20.60 | 21.55 | 21.55 | 157,741 |
| 03 Apr 2024 | 20.50 | 20.80 | 20.20 | 20.80 | 20.80 | 203,505 |
| 02 Apr 2024 | 21.00 | 21.55 | 20.60 | 20.65 | 20.65 | 150,009 |
| 28 Mar 2024 | 20.60 | 21.00 | 20.55 | 20.85 | 20.85 | 79,509 |
| 27 Mar 2024 | 19.36 | 20.60 | 19.36 | 20.50 | 20.50 | 190,274 |
| 26 Mar 2024 | 19.58 | 19.62 | 19.36 | 19.36 | 19.36 | 266,122 |
| 25 Mar 2024 | 19.34 | 19.66 | 19.34 | 19.58 | 19.58 | 146,474 |
| 22 Mar 2024 | 19.96 | 19.96 | 19.30 | 19.34 | 19.34 | 148,978 |
| 21 Mar 2024 | 19.80 | 19.92 | 19.68 | 19.80 | 19.80 | 194,116 |
| 20 Mar 2024 | 19.88 | 19.88 | 19.52 | 19.70 | 19.70 | 60,908 |
| 19 Mar 2024 | 19.34 | 19.60 | 19.00 | 19.56 | 19.56 | 110,251 |
| 18 Mar 2024 | 19.44 | 19.44 | 18.62 | 19.12 | 19.12 | 122,043 |
| 15 Mar 2024 | 19.80 | 19.90 | 19.20 | 19.38 | 19.38 | 134,374 |
| 14 Mar 2024 | 20.10 | 20.25 | 19.74 | 19.78 | 19.78 | 305,431 |
| 13 Mar 2024 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 447,192 |
| 12 Mar 2024 | 19.70 | 19.88 | 19.50 | 19.70 | 19.70 | 516,829 |
| 11 Mar 2024 | 19.90 | 19.98 | 19.14 | 19.48 | 19.48 | 1,154,825 |
| 08 Mar 2024 | 17.34 | 17.50 | 16.82 | 17.24 | 17.24 | 53,602 |
| 07 Mar 2024 | 17.38 | 17.92 | 17.20 | 17.34 | 17.34 | 72,056 |
| 06 Mar 2024 | 17.26 | 17.90 | 17.26 | 17.34 | 17.34 | 75,970 |
| 05 Mar 2024 | 17.30 | 17.58 | 17.20 | 17.56 | 17.56 | 53,980 |
| 04 Mar 2024 | 16.80 | 17.24 | 16.80 | 17.18 | 17.18 | 54,583 |
| 01 Mar 2024 | 16.56 | 16.90 | 16.50 | 16.70 | 16.70 | 47,722 |
| 29 Feb 2024 | 16.40 | 16.86 | 16.40 | 16.56 | 16.56 | 20,187 |
| 28 Feb 2024 | 16.90 | 17.00 | 16.26 | 16.90 | 16.90 | 23,957 |
| 27 Feb 2024 | 16.54 | 16.82 | 16.54 | 16.82 | 16.82 | 42,670 |
| 26 Feb 2024 | 16.46 | 16.64 | 16.00 | 16.32 | 16.32 | 40,142 |
| 23 Feb 2024 | 16.80 | 16.86 | 16.24 | 16.46 | 16.46 | 14,341 |
| 22 Feb 2024 | 16.24 | 16.68 | 16.00 | 16.68 | 16.68 | 56,522 |
| 21 Feb 2024 | 16.70 | 16.70 | 16.02 | 16.24 | 16.24 | 25,331 |
| 20 Feb 2024 | 16.10 | 17.00 | 16.09 | 16.66 | 16.66 | 61,068 |
| 19 Feb 2024 | 17.00 | 17.00 | 16.18 | 16.38 | 16.38 | 44,663 |
| 16 Feb 2024 | 16.24 | 17.26 | 16.24 | 16.54 | 16.54 | 127,946 |
| 15 Feb 2024 | 16.06 | 16.22 | 15.52 | 16.14 | 16.14 | 142,273 |
| 14 Feb 2024 | 16.00 | 16.20 | 15.56 | 16.14 | 16.14 | 42,024 |
| 13 Feb 2024 | 15.86 | 16.02 | 15.52 | 16.02 | 16.02 | 15,139 |
| 12 Feb 2024 | 15.92 | 15.92 | 15.62 | 15.86 | 15.86 | 9,334 |
| 09 Feb 2024 | 16.30 | 16.30 | 15.50 | 15.92 | 15.92 | 238,161 |
| 08 Feb 2024 | 16.20 | 16.50 | 16.16 | 16.30 | 16.30 | 51,465 |
| 07 Feb 2024 | 16.50 | 16.50 | 16.24 | 16.40 | 16.40 | 2,929 |
| 06 Feb 2024 | 16.44 | 16.76 | 16.40 | 16.50 | 16.50 | 9,927 |
| 05 Feb 2024 | 16.90 | 17.22 | 16.36 | 16.80 | 16.80 | 4,173 |
| 02 Feb 2024 | 17.10 | 17.10 | 16.78 | 16.94 | 16.94 | 8,014 |
| 01 Feb 2024 | 16.20 | 17.00 | 16.14 | 17.00 | 17.00 | 19,070 |
| 31 Jan 2024 | 16.50 | 16.98 | 16.16 | 16.20 | 16.20 | 23,560 |
| 30 Jan 2024 | 16.50 | 16.90 | 16.40 | 16.50 | 16.50 | 9,833 |
| 29 Jan 2024 | 16.40 | 17.28 | 16.06 | 16.64 | 16.64 | 24,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.