5 DAY PERFORMANCE
-11.79%
1 MONTH PERFORMANCE
-30.47%
3 MONTH PERFORMANCE
-44.52%
YEAR-TO-DATE PERFORMANCE
-29.61%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $21.39 | $20.35 (-4.86%) | $21.61 | $20.23 | 2.89 M | $7.83 B |
| 02/04/2026 | $21.51 | $21.72 (0.98%) | $22.20 | $20.88 | 3.34 M | $8.07 B |
| 02/03/2026 | $22.75 | $21.59 (-5.1%) | $22.80 | $20.89 | 4.95 M | $8.02 B |
| 02/02/2026 | $22.90 | $22.92 (0.09%) | $23.57 | $22.35 | 2.27 M | $8.52 B |
| 01/30/2026 | $23.95 | $23.07 (-3.67%) | $24.04 | $23.06 | 4.27 M | $8.57 B |
| 01/29/2026 | $25.09 | $24.14 (-3.79%) | $25.16 | $23.71 | 4.32 M | $8.97 B |
| 01/28/2026 | $26.09 | $25.50 (-2.26%) | $26.24 | $25.45 | 2.79 M | $9.48 B |
| 01/27/2026 | $27.11 | $25.87 (-4.57%) | $27.19 | $25.85 | 2.70 M | $9.61 B |
| 01/26/2026 | $27.93 | $27.11 (-2.94%) | $27.97 | $27.05 | 2.90 M | $10.07 B |
| 01/23/2026 | $28.74 | $27.70 (-3.62%) | $28.82 | $27.60 | 2.18 M | $10.29 B |
| 01/22/2026 | $27.75 | $28.79 (3.75%) | $28.97 | $27.75 | 2.32 M | $10.70 B |
| 01/21/2026 | $27.36 | $27.40 (0.15%) | $28.18 | $26.83 | 3.05 M | $10.18 B |
| 01/20/2026 | $28.02 | $27.26 (-2.71%) | $28.50 | $27.17 | 3.34 M | $10.13 B |
| 01/16/2026 | $29.00 | $29.00 (0%) | $29.92 | $28.20 | 2.69 M | $10.78 B |
| 01/15/2026 | $30.63 | $28.69 (-6.33%) | $31.04 | $28.53 | 3.01 M | $10.66 B |
| 01/14/2026 | $29.80 | $30.13 (1.11%) | $30.23 | $29.12 | 2.98 M | $11.20 B |
| 01/13/2026 | $31.01 | $30.02 (-3.19%) | $32.47 | $28.97 | 3.43 M | $11.15 B |
| 01/12/2026 | $32.28 | $30.60 (-5.2%) | $33.10 | $29.68 | 4.55 M | $11.37 B |
| 01/09/2026 | $31.00 | $31.45 (1.45%) | $31.95 | $30.34 | 2.35 M | $11.69 B |
| 01/08/2026 | $31.26 | $30.73 (-1.7%) | $31.70 | $30.33 | 2.67 M | $11.42 B |
| 01/07/2026 | $29.81 | $31.24 (4.8%) | $31.45 | $29.43 | 3.48 M | $11.61 B |
| 01/06/2026 | $29.61 | $29.74 (0.44%) | $29.93 | $29.24 | 2.13 M | $11.05 B |
| 01/05/2026 | $28.69 | $29.27 (2.02%) | $29.94 | $28.51 | 2.75 M | $10.88 B |
| 01/02/2026 | $29.05 | $28.57 (-1.65%) | $29.24 | $28.25 | 2.86 M | $10.62 B |
| 12/31/2025 | $28.94 | $28.91 (-0.1%) | $29.25 | $28.58 | 2.46 M | $10.74 B |
| 12/30/2025 | $29.51 | $29.06 (-1.52%) | $29.71 | $29.03 | 1.81 M | $10.80 B |
| 12/29/2025 | $29.29 | $29.55 (0.89%) | $30.49 | $29.11 | 1.80 M | $10.98 B |
| 12/26/2025 | $30.43 | $29.59 (-2.76%) | $30.43 | $29.47 | 1.98 M | $11.00 B |
| 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 |
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.
