5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
-47.88%
3 MONTH PERFORMANCE
-54.38%
YEAR-TO-DATE PERFORMANCE
-51.12%
Klarna Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $15.03 | $14.14 (-5.92%) | $15.31 | $14.09 | 7.62 M | |
| 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 |
| 02/05/2026 | $21.39 | $20.35 (-4.86%) | $21.61 | $20.22 | 2.97 M | $7.56 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 |
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.
