NYSE : KLAR
Klarna Group plc — Price history
Technology · Software - Infrastructure · United Kingdom
Last price 13.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Klarna Group plc (KLAR) closed at 13.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.47 | 13.68 | 13.25 | 13.3 | 5,815,083 | -2.56% |
| 2026-10-29 | 13.11 | 13.765 | 13.01 | 13.65 | 9,020,256 | +3.72% |
| 2026-10-28 | 12.71 | 13.175 | 12.7 | 13.16 | 6,992,306 | +3.70% |
| 2026-10-27 | 12.76 | 12.82 | 12.39 | 12.69 | 4,931,357 | +0.55% |
| 2026-10-26 | 12.86 | 12.86 | 12.46 | 12.62 | 5,395,937 | -1.48% |
| 2026-10-23 | 13 | 13.07 | 12.73 | 12.81 | 5,337,257 | -3.17% |
| 2026-10-22 | 12.9 | 13.33 | 12.9 | 13.23 | 4,405,264 | +0.84% |
| 2026-10-21 | 13.15 | 13.345 | 13.042 | 13.12 | 3,720,807 | -0.23% |
| 2026-10-20 | 12.92 | 13.435 | 12.76 | 13.15 | 7,402,637 | +0.54% |
| 2026-10-19 | 13.13 | 13.165 | 12.92 | 13.08 | 4,243,075 | +0.46% |
| 2026-10-16 | 13.54 | 13.71 | 12.845 | 13.02 | 6,556,862 | -3.63% |
| 2026-10-15 | 13.05 | 13.54 | 12.99 | 13.51 | 4,757,237 | +2.66% |
| 2026-10-14 | 13.15 | 13.38 | 12.88 | 13.16 | 4,840,437 | -1.64% |
| 2026-10-13 | 13.77 | 13.92 | 13.33 | 13.38 | 4,586,796 | -3.46% |
| 2026-10-12 | 14.054 | 14.155 | 13.825 | 13.86 | 3,781,123 | -1.42% |
| 2026-10-09 | 13.63 | 14.09 | 13.49 | 14.06 | 7,423,020 | +4.46% |
| 2026-10-08 | 13.2 | 13.49 | 13.03 | 13.46 | 4,671,473 | +1.58% |
| 2026-10-07 | 13.05 | 13.325 | 12.95 | 13.25 | 4,090,899 | +0.00% |
| 2026-10-06 | 13.12 | 13.38 | 13.01 | 13.25 | 5,006,255 | +1.22% |
| 2026-10-05 | 12.53 | 13.26 | 12.503 | 13.09 | 5,766,328 | +4.64% |
| 2026-10-02 | 12.63 | 12.7 | 12.37 | 12.51 | 4,990,773 | +0.48% |
| 2026-10-01 | 12.48 | 12.65 | 12.32 | 12.45 | 4,013,805 | +0.48% |
| 2026-09-30 | 12.37 | 12.54 | 12.31 | 12.39 | 4,020,555 | +0.24% |
| 2026-09-29 | 12.5 | 12.5 | 12.275 | 12.36 | 4,214,647 | -0.40% |
| 2026-09-28 | 12.62 | 12.68 | 12.305 | 12.41 | 4,450,951 | -3.05% |
| 2026-09-25 | 12.88 | 12.93 | 12.61 | 12.8 | 4,221,919 | -0.54% |
| 2026-09-24 | 12.94 | 13.12 | 12.4 | 12.87 | 14,219,982 | -0.54% |
| 2026-09-23 | 13.57 | 13.6 | 12.85 | 12.94 | 7,546,532 | -5.34% |
| 2026-09-22 | 13.9 | 14.03 | 13.425 | 13.67 | 7,585,826 | -0.07% |
| 2026-09-21 | 14.004 | 14.076 | 13.64 | 13.68 | 4,758,478 | -0.87% |
| 2026-09-18 | 13.99 | 14.015 | 13.73 | 13.8 | 4,026,290 | -1.00% |
| 2026-09-17 | 14.22 | 14.286 | 13.94 | 13.94 | 3,669,698 | -0.43% |
| 2026-09-16 | 14.07 | 14.2 | 13.895 | 14 | 4,572,374 | -0.78% |
| 2026-09-15 | 14.21 | 14.34 | 13.97 | 14.11 | 3,149,462 | -0.98% |
| 2026-09-14 | 13.84 | 14.39 | 13.84 | 14.25 | 5,126,093 | +3.04% |
| 2026-09-11 | 13.945 | 13.99 | 13.735 | 13.83 | 5,272,462 | +0.22% |
| 2026-09-10 | 13.75 | 13.88 | 13.471 | 13.8 | 6,344,664 | -0.58% |
| 2026-09-09 | 14.13 | 14.218 | 13.87 | 13.88 | 5,111,731 | -2.66% |
| 2026-09-08 | 14.32 | 14.42 | 14.165 | 14.26 | 4,610,611 | -1.04% |
| 2026-09-04 | 14.46 | 14.6 | 14.155 | 14.41 | 9,614,914 | +0.07% |
| 2026-09-03 | 14.725 | 15 | 14.34 | 14.4 | 11,817,083 | -1.03% |
| 2026-09-02 | 14.22 | 14.59 | 14.1 | 14.55 | 4,912,800 | +2.11% |
| 2026-09-01 | 14.4 | 14.749 | 14.15 | 14.25 | 6,246,681 | -3.00% |
| 2026-08-31 | 14.32 | 14.75 | 13.94 | 14.69 | 8,134,696 | +3.45% |
| 2026-08-28 | 14.92 | 15.07 | 14.18 | 14.2 | 11,773,003 | +1.36% |
| 2026-08-27 | 14.41 | 14.64 | 14 | 14.01 | 6,296,845 | -1.41% |
| 2026-08-26 | 14.25 | 14.66 | 14.135 | 14.21 | 4,238,498 | -0.42% |
| 2026-08-25 | 14 | 14.28 | 13.93 | 14.27 | 4,685,408 | +1.13% |
| 2026-08-24 | 14.24 | 14.596 | 14.02 | 14.11 | 6,784,824 | -1.54% |
| 2026-08-21 | 14.14 | 14.55 | 14.08 | 14.33 | 7,428,382 | +2.36% |
| 2026-08-20 | 14.61 | 14.76 | 13.84 | 14 | 15,529,818 | -4.96% |
| 2026-08-19 | 15.2 | 15.265 | 14.39 | 14.73 | 16,968,976 | -2.19% |
| 2026-08-18 | 15.66 | 16.18 | 15.01 | 15.06 | 34,289,501 | -22.81% |
| 2026-08-17 | 20.67 | 20.87 | 19.23 | 19.51 | 9,151,207 | -6.16% |
| 2026-08-14 | 20.765 | 20.99 | 20.425 | 20.79 | 3,091,956 | +0.53% |
| 2026-08-13 | 19.24 | 20.88 | 19.115 | 20.68 | 3,871,557 | +8.16% |
| 2026-08-12 | 19.05 | 19.34 | 18.73 | 19.12 | 2,801,447 | +0.47% |
| 2026-08-11 | 19.52 | 19.7 | 18.941 | 19.03 | 2,856,641 | -3.01% |
| 2026-08-10 | 19.73 | 19.93 | 19.37 | 19.62 | 2,252,639 | -1.41% |
| 2026-08-07 | 20.54 | 20.6 | 19.65 | 19.9 | 2,061,881 | -1.78% |
| 2026-08-06 | 20.1 | 20.45 | 19.79 | 20.26 | 2,192,824 | -0.54% |
| 2026-08-05 | 20.71 | 20.925 | 20.16 | 20.37 | 2,648,365 | -1.16% |
| 2026-08-04 | 20 | 20.61 | 19.915 | 20.61 | 3,866,111 | +4.09% |
| 2026-08-03 | 19.25 | 20.05 | 19.18 | 19.8 | 5,118,376 | +4.54% |
| 2026-07-31 | 19 | 19.115 | 18.575 | 18.94 | 2,311,381 | -0.32% |
| 2026-07-30 | 18.79 | 19.06 | 18.275 | 19 | 2,660,556 | +2.04% |
| 2026-07-29 | 18.55 | 18.97 | 18.4 | 18.62 | 2,884,382 | -0.48% |
| 2026-07-28 | 18.02 | 19.02 | 18 | 18.71 | 3,538,097 | +1.19% |
| 2026-07-27 | 17.74 | 18.505 | 17.72 | 18.49 | 2,799,772 | +6.51% |
| 2026-07-24 | 17.6 | 17.895 | 17.265 | 17.36 | 2,170,954 | -1.25% |
| 2026-07-23 | 17.54 | 17.83 | 17.31 | 17.58 | 2,964,737 | -1.51% |
| 2026-07-22 | 19.05 | 19.06 | 17.705 | 17.85 | 3,892,952 | -6.20% |
| 2026-07-21 | 18.76 | 20.78 | 18.7 | 19.03 | 12,110,155 | +1.44% |
| 2026-07-20 | 18.68 | 19.115 | 18.56 | 18.76 | 1,833,273 | +0.05% |
| 2026-07-17 | 18.69 | 18.96 | 18.36 | 18.75 | 1,962,121 | -2.45% |
| 2026-07-16 | 19.44 | 19.72 | 19.02 | 19.22 | 2,081,356 | -1.84% |
| 2026-07-15 | 19.9 | 20.08 | 19.22 | 19.58 | 3,601,023 | -0.25% |
| 2026-07-14 | 19.15 | 19.66 | 18.93 | 19.63 | 2,043,360 | +1.87% |
| 2026-07-13 | 19.4 | 19.55 | 19.15 | 19.27 | 2,385,634 | -1.78% |
| 2026-07-10 | 20.5 | 20.55 | 19.554 | 19.62 | 3,275,377 | -1.85% |
| 2026-07-09 | 19.03 | 20 | 18.92 | 19.99 | 3,679,095 | +5.04% |
| 2026-07-08 | 18.89 | 19.24 | 18.29 | 19.03 | 6,545,515 | -2.01% |
| 2026-07-07 | 19.9 | 20.2 | 19.32 | 19.42 | 2,928,226 | -2.31% |
| 2026-07-06 | 19.5 | 20.12 | 19.03 | 19.88 | 3,726,517 | +0.81% |
| 2026-07-02 | 20.55 | 20.75 | 19.25 | 19.72 | 5,800,130 | -3.52% |
| 2026-07-01 | 21.99 | 22.09 | 20.255 | 20.44 | 10,910,792 | +0.99% |
| 2026-06-30 | 20 | 20.295 | 19.757 | 20.24 | 4,084,982 | +0.00% |
| 2026-06-29 | 20.44 | 20.58 | 19.9 | 20.24 | 4,298,952 | -0.25% |
| 2026-06-26 | 18.72 | 20.35 | 18.7 | 20.29 | 4,934,620 | +6.06% |
| 2026-06-25 | 18.7 | 19.69 | 18.7 | 19.13 | 5,100,656 | +4.02% |
| 2026-06-24 | 17.77 | 19.235 | 17.77 | 18.39 | 6,420,232 | +3.61% |
| 2026-06-23 | 17.525 | 18.22 | 17.28 | 17.75 | 2,390,156 | -1.22% |
| 2026-06-22 | 18.77 | 18.8 | 17.77 | 17.97 | 3,996,974 | -4.62% |
| 2026-06-18 | 18.2 | 19.24 | 17.92 | 18.84 | 5,861,863 | +5.49% |
| 2026-06-17 | 17.59 | 18.77 | 17.42 | 17.86 | 6,295,257 | +0.45% |
| 2026-06-16 | 17.88 | 18.066 | 17.41 | 17.78 | 4,957,717 | +1.02% |
| 2026-06-15 | 16.78 | 17.835 | 16.7 | 17.6 | 6,281,940 | +8.44% |
| 2026-06-12 | 16.33 | 16.5 | 15.88 | 16.23 | 3,404,606 | -1.04% |
| 2026-06-11 | 15.72 | 16.42 | 15.52 | 16.4 | 6,788,049 | +3.93% |
| 2026-06-10 | 16.12 | 16.73 | 15.765 | 15.78 | 3,091,081 | -4.36% |
| 2026-06-09 | 16.56 | 17.348 | 16.16 | 16.5 | 4,597,849 | -0.30% |
| 2026-06-08 | 16.34 | 16.81 | 16.11 | 16.55 | 2,225,661 | +1.16% |
| 2026-06-05 | 17.17 | 17.37 | 16.27 | 16.36 | 4,971,710 | -6.35% |
| 2026-06-04 | 16.93 | 17.62 | 16.85 | 17.47 | 2,994,408 | +3.07% |
| 2026-06-03 | 17.23 | 17.36 | 16.375 | 16.95 | 6,543,677 | -3.25% |
| 2026-06-02 | 17.585 | 17.625 | 17.08 | 17.52 | 5,616,870 | -2.12% |
| 2026-06-01 | 18.36 | 18.45 | 17.371 | 17.9 | 8,673,160 | -2.13% |
| 2026-05-29 | 17.45 | 18.55 | 17.38 | 18.29 | 9,029,272 | +4.87% |
| 2026-05-28 | 17.25 | 17.66 | 16.92 | 17.44 | 4,525,626 | +1.10% |
| 2026-05-27 | 16.98 | 17.88 | 16.91 | 17.25 | 5,308,267 | +1.59% |
| 2026-05-26 | 16.79 | 17.39 | 16.61 | 16.98 | 7,486,658 | +2.47% |
| 2026-05-22 | 16.03 | 16.71 | 15.91 | 16.57 | 6,680,501 | +4.02% |
| 2026-05-21 | 15.85 | 16.135 | 15.7 | 15.93 | 4,705,398 | -0.99% |
| 2026-05-20 | 15.22 | 16.48 | 14.83 | 16.09 | 7,626,905 | +6.35% |
| 2026-05-19 | 15.6 | 16.285 | 15.1 | 15.13 | 6,360,487 | -2.70% |
| 2026-05-18 | 15.18 | 15.87 | 15.01 | 15.55 | 6,448,239 | +2.50% |
| 2026-05-15 | 15.86 | 16.648 | 14.86 | 15.17 | 14,654,252 | -7.89% |
| 2026-05-14 | 15.48 | 16.485 | 14.96 | 16.47 | 27,179,892 | +20.31% |
| 2026-05-13 | 14.1 | 14.185 | 13.28 | 13.69 | 10,300,474 | -3.11% |
| 2026-05-12 | 14.5 | 14.97 | 14.09 | 14.13 | 6,226,477 | -1.81% |