5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+0.46%
3 MONTH PERFORMANCE
-26.70%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2025 | $30.52 | $30.42 (-0.33%) | $30.60 | $29.93 | 1.37 M | $11.30 B |
| 12/23/2025 | $31.06 | $30.64 (-1.35%) | $31.32 | $30.05 | 1.77 M | $11.39 B |
| 12/22/2025 | $30.98 | $31.31 (1.07%) | $31.92 | $30.52 | 1.87 M | $11.63 B |
| 12/19/2025 | $30.65 | $30.78 (0.42%) | $31.70 | $30.49 | 2.26 M | $11.44 B |
| 12/18/2025 | $30.19 | $30.48 (0.96%) | $31.06 | $29.90 | 1.95 M | $11.33 B |
| 12/17/2025 | $30.80 | $29.45 (-4.38%) | $31.44 | $29.45 | 2.53 M | $10.94 B |
| 12/16/2025 | $30.00 | $30.80 (2.67%) | $31.01 | $29.91 | 2.16 M | $11.44 B |
| 12/15/2025 | $31.10 | $30.25 (-2.73%) | $31.35 | $29.80 | 1.85 M | $11.24 B |
| 12/12/2025 | $32.50 | $31.10 (-4.31%) | $32.85 | $30.35 | 4.42 M | $11.56 B |
| 12/11/2025 | $31.92 | $32.33 (1.28%) | $33.08 | $31.58 | 2.31 M | $12.01 B |
| 12/10/2025 | $30.75 | $32.15 (4.55%) | $32.50 | $30.60 | 1.77 M | $11.95 B |
| 12/09/2025 | $30.58 | $30.69 (0.36%) | $31.65 | $30.40 | 1.49 M | $11.40 B |
| 12/08/2025 | $31.40 | $30.66 (-2.36%) | $31.40 | $29.78 | 2.38 M | $11.39 B |
| 12/05/2025 | $32.36 | $31.34 (-3.15%) | $32.99 | $31.06 | 2.36 M | $11.65 B |
| 12/04/2025 | $30.65 | $32.50 (6.04%) | $32.87 | $30.10 | 3.20 M | $12.08 B |
| 12/03/2025 | $30.38 | $30.60 (0.72%) | $30.99 | $30.00 | 1.42 M | $11.37 B |
| 12/02/2025 | $30.00 | $30.02 (0.07%) | $31.37 | $29.85 | 1.93 M | $11.15 B |
| 12/01/2025 | $31.00 | $30.04 (-3.1%) | $31.00 | $29.90 | 2.66 M | $11.16 B |
| 11/28/2025 | $31.42 | $31.47 (0.16%) | $32.00 | $30.86 | 1.22 M | $11.69 B |
| 11/26/2025 | $30.74 | $30.97 (0.75%) | $31.70 | $30.64 | 2.49 M | $11.51 B |
| 11/25/2025 | $29.28 | $30.28 (3.42%) | $30.40 | $28.69 | 2.08 M | $11.25 B |
| 11/24/2025 | $29.28 | $29.29 (0.03%) | $30.24 | $29.00 | 2.11 M | $10.88 B |
| 11/21/2025 | $28.06 | $29.07 (3.6%) | $29.55 | $28.03 | 3.35 M | $10.80 B |
| 11/20/2025 | $30.76 | $28.11 (-8.62%) | $31.28 | $27.90 | 4.96 M | $10.45 B |
| 11/19/2025 | $31.70 | $30.43 (-4.01%) | $32.63 | $29.78 | 4.88 M | $11.31 B |
| 11/18/2025 | $33.27 | $31.63 (-4.93%) | $33.87 | $31.22 | 8.37 M | $11.75 B |
| 11/17/2025 | $34.19 | $34.88 (2.02%) | $35.35 | $33.44 | 4.13 M | $12.96 B |
| 11/14/2025 | $33.75 | $34.27 (1.54%) | $35.14 | $33.31 | 1.57 M | $12.61 B |
| 11/13/2025 | $37.30 | $34.62 (-7.18%) | $37.30 | $34.45 | 1.96 M | $12.74 B |
| 11/12/2025 | $37.35 | $37.65 (0.8%) | $38.19 | $37.12 | 1.22 M | $13.86 B |
| 11/11/2025 | $36.83 | $36.92 (0.24%) | $37.36 | $36.60 | 781.12 K | $13.59 B |
| 11/10/2025 | $37.24 | $36.70 (-1.45%) | $37.60 | $35.99 | 953.10 K | $13.51 B |
| 11/07/2025 | $34.15 | $36.17 (5.92%) | $36.20 | $34.01 | 1.88 M | $13.31 B |
| 11/06/2025 | $36.78 | $34.87 (-5.19%) | $36.88 | $34.82 | 1.75 M | $12.83 B |
| 11/05/2025 | $37.04 | $36.68 (-0.97%) | $37.32 | $36.08 | 1.56 M | $13.50 B |
| 11/04/2025 | $36.92 | $36.91 (-0.03%) | $37.61 | $35.80 | 1.53 M | $13.58 B |
| 11/03/2025 | $37.53 | $37.36 (-0.45%) | $38.00 | $36.83 | 1.40 M | $13.75 B |
| 10/31/2025 | $36.99 | $37.57 (1.57%) | $37.58 | $36.42 | 1.17 M | $13.83 B |
| 10/30/2025 | $37.02 | $36.61 (-1.11%) | $37.96 | $36.61 | 1.68 M | $13.47 B |
| 10/29/2025 | $38.63 | $37.54 (-2.82%) | $38.81 | $37.11 | 1.84 M | $13.82 B |
| 10/28/2025 | $39.68 | $38.90 (-1.97%) | $39.78 | $38.55 | 1.33 M | $14.32 B |
| 10/27/2025 | $39.27 | $39.73 (1.17%) | $40.05 | $38.80 | 2.44 M | $14.62 B |
| 10/24/2025 | $37.81 | $38.41 (1.59%) | $39.58 | $37.76 | 2.38 M | $14.14 B |
| 10/23/2025 | $35.74 | $37.00 (3.53%) | $37.70 | $35.74 | 1.84 M | $13.62 B |
| 10/22/2025 | $37.22 | $35.68 (-4.14%) | $37.25 | $35.23 | 2.33 M | $13.13 B |
| 10/21/2025 | $37.00 | $37.07 (0.19%) | $38.05 | $36.40 | 2.36 M | $13.64 B |
| 10/20/2025 | $35.81 | $37.07 (3.52%) | $37.25 | $35.53 | 2.41 M | $13.64 B |
| 10/17/2025 | $35.50 | $35.28 (-0.62%) | $36.29 | $35.01 | 2.41 M | $12.98 B |
| 10/16/2025 | $38.32 | $35.48 (-7.41%) | $38.32 | $35.25 | 3.59 M | $13.06 B |
| 10/15/2025 | $39.59 | $37.76 (-4.62%) | $39.68 | $37.32 | 2.78 M | $13.90 B |
| 10/14/2025 | $38.59 | $39.30 (1.84%) | $40.08 | $37.05 | 2.15 M | $14.46 B |
| 10/13/2025 | $39.65 | $39.09 (-1.41%) | $39.97 | $37.86 | 2.54 M | $14.39 B |
| 10/10/2025 | $41.58 | $38.79 (-6.71%) | $41.64 | $38.79 | 4.14 M | $14.28 B |
| 10/09/2025 | $43.23 | $41.30 (-4.46%) | $44.75 | $41.03 | 4.55 M | $15.20 B |
| 10/08/2025 | $41.53 | $42.11 (1.4%) | $42.43 | $40.78 | 1.68 M | $15.50 B |
| 10/07/2025 | $42.98 | $41.34 (-3.82%) | $43.20 | $39.93 | 3.55 M | $15.22 B |
| 10/06/2025 | $42.60 | $42.26 (-0.8%) | $43.43 | $41.15 | 4.65 M | $15.55 B |
| 10/03/2025 | $42.91 | $40.69 (-5.17%) | $43.74 | $40.54 | 4.85 M | $14.98 B |
| 10/02/2025 | $37.56 | $40.74 (8.47%) | $41.50 | $37.50 | 6.74 M | $14.99 B |
| 10/01/2025 | $36.79 | $37.23 (1.2%) | $38.20 | $36.10 | 2.82 M | $13.70 B |
| 09/30/2025 | $38.00 | $36.65 (-3.55%) | $38.19 | $35.60 | 5.33 M | $13.49 B |
| 09/29/2025 | $40.16 | $38.44 (-4.28%) | $40.16 | $38.21 | 4.51 M | $14.15 B |
| 09/26/2025 | $41.02 | $39.94 (-2.63%) | $41.02 | $38.31 | 5.68 M | $14.70 B |
| 09/25/2025 | $42.00 | $41.50 (-1.19%) | $42.35 | $40.41 | 3.91 M | $15.27 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.
