Klarna Group PLC (KLAR)
Exportar para Excel
| << < 1 2 3 |
| 05/01/2026 |
1.316.011 |
2,45%
|
28,7003
|
28,51
|
29,94
|
29,27
|
| 02/01/2026 |
1.281.824 |
-1,18%
|
29,14
|
28,25
|
29,2242
|
28,57
|
| 31/12/2025 |
1.100.181 |
-0,48%
|
29,1482
|
28,59
|
29,2499
|
28,91
|
| 30/12/2025 |
985.670 |
-1,66%
|
29,5117
|
28,88
|
29,71
|
28,88
|
| 29/12/2025 |
976.497 |
-0,30%
|
29,36
|
29,15
|
30,49
|
29,55
|
| 26/12/2025 |
1.168.371 |
-2,73%
|
30,30
|
29,47
|
30,46
|
29,59
|
| 24/12/2025 |
887.375 |
-1,27%
|
30,6491
|
29,9301
|
30,79
|
30,42
|
| 23/12/2025 |
969.777 |
-2,14%
|
31,59
|
30,05
|
31,59
|
30,64
|
| 22/12/2025 |
1.062.266 |
1,72%
|
31,18
|
30,52
|
31,9175
|
31,31
|
| 19/12/2025 |
1.155.761 |
1,05%
|
30,41
|
30,41
|
31,68
|
30,78
|
| 18/12/2025 |
1.030.293 |
3,46%
|
29,91
|
29,90
|
31,06
|
30,48
|
| 17/12/2025 |
1.233.169 |
-4,45%
|
30,95
|
29,43
|
31,4399
|
29,45
|
| 16/12/2025 |
1.236.238 |
1,80%
|
30,201
|
29,91
|
31,01
|
30,80
|
| 15/12/2025 |
1.108.889 |
-2,73%
|
31,62
|
29,80
|
31,62
|
30,25
|
| 12/12/2025 |
2.917.010 |
-3,81%
|
32,4414
|
30,37
|
32,85
|
31,10
|
| 11/12/2025 |
1.417.074 |
0,50%
|
31,50
|
31,50
|
33,075
|
32,33
|
| 10/12/2025 |
1.084.454 |
4,76%
|
31,06
|
30,63
|
32,50
|
32,15
|
| 09/12/2025 |
793.057 |
0,10%
|
30,49
|
30,30
|
31,64
|
30,69
|
| 08/12/2025 |
1.130.419 |
-2,17%
|
31,70
|
29,78
|
31,70
|
30,66
|
| 05/12/2025 |
1.354.255 |
-1,91%
|
32,5651
|
31,0601
|
32,96
|
31,34
|
| 04/12/2025 |
1.815.287 |
6,60%
|
31,19
|
30,10
|
32,87
|
32,50
|
| 03/12/2025 |
739.520 |
1,93%
|
30,03
|
30,02
|
30,99
|
30,60
|
| 02/12/2025 |
972.319 |
-0,07%
|
30,23
|
29,89
|
31,36
|
30,02
|
| 01/12/2025 |
1.536.793 |
-4,48%
|
31,30
|
29,90
|
31,93
|
30,04
|
| 28/11/2025 |
571.473 |
1,68%
|
31,4674
|
30,87
|
31,97
|
31,47
|
| 26/11/2025 |
1.174.752 |
2,42%
|
30,58
|
30,58
|
31,70
|
30,97
|
| 25/11/2025 |
1.214.467 |
3,41%
|
29,48
|
28,71
|
30,40
|
30,28
|
| 24/11/2025 |
1.138.607 |
0,71%
|
29,39
|
29,02
|
30,24
|
29,29
|
| 21/11/2025 |
1.902.510 |
3,20%
|
28,25
|
28,03
|
29,5487
|
29,07
|
| 20/11/2025 |
2.951.364 |
-5,78%
|
31,08
|
27,90
|
31,28
|
28,11
|
| 19/11/2025 |
2.735.798 |
-3,87%
|
31,70
|
29,78
|
32,62
|
30,43
|
| 18/11/2025 |
4.286.349 |
-9,33%
|
33,20
|
31,225
|
33,87
|
31,63
|
| 17/11/2025 |
2.395.115 |
1,85%
|
34,54
|
33,44
|
35,35
|
34,88
|
| 14/11/2025 |
842.973 |
-1,07%
|
33,66
|
33,425
|
35,125
|
34,27
|
| 13/11/2025 |
1.087.240 |
-8,05%
|
37,25
|
34,45
|
37,72
|
34,62
|
| 12/11/2025 |
635.157 |
1,30%
|
37,00
|
37,00
|
38,16
|
37,65
|
| 11/11/2025 |
410.167 |
0,14%
|
36,03
|
36,03
|
37,36
|
36,92
|
| 10/11/2025 |
524.796 |
1,49%
|
36,47
|
35,94
|
37,60
|
36,70
|
| 07/11/2025 |
1.016.463 |
3,39%
|
34,60
|
34,01
|
36,17
|
36,17
|
| 06/11/2025 |
772.162 |
-5,04%
|
36,56
|
34,825
|
36,88
|
34,87
|
| 05/11/2025 |
920.096 |
-0,79%
|
37,20
|
36,08
|
37,29
|
36,68
|
| 04/11/2025 |
856.063 |
-1,12%
|
36,5012
|
35,8144
|
37,61
|
36,91
|
| 03/11/2025 |
725.958 |
-0,40%
|
37,60
|
36,83
|
38,00
|
37,36
|
| 31/10/2025 |
627.747 |
2,29%
|
37,1988
|
36,42
|
37,57
|
37,57
|
| 30/10/2025 |
976.650 |
-2,43%
|
37,63
|
36,61
|
37,95
|
36,61
|
| 29/10/2025 |
1.098.467 |
-3,34%
|
38,80
|
37,12
|
38,81
|
37,54
|
| 28/10/2025 |
717.873 |
-2,06%
|
39,80
|
38,55
|
39,84
|
38,90
|
| 27/10/2025 |
1.176.763 |
3,02%
|
39,26
|
38,82
|
40,05
|
39,73
|
| 24/10/2025 |
1.180.764 |
3,89%
|
37,53
|
37,53
|
39,58
|
38,41
|
| 23/10/2025 |
952.640 |
3,62%
|
35,85
|
35,65
|
37,6985
|
37,00
|
| 22/10/2025 |
1.238.040 |
-3,72%
|
36,98
|
35,23
|
37,25
|
35,68
|
| 21/10/2025 |
1.339.237 |
1,13%
|
37,23
|
36,41
|
38,05
|
37,07
|
| 20/10/2025 |
1.311.312 |
5,07%
|
35,92
|
35,5261
|
37,2517
|
37,07
|
| 17/10/2025 |
1.252.739 |
-0,79%
|
35,61
|
35,016
|
36,21
|
35,28
|
| 16/10/2025 |
1.865.928 |
-6,01%
|
38,10
|
35,27
|
38,32
|
35,48
|
| 15/10/2025 |
1.568.937 |
-3,84%
|
39,68
|
37,3348
|
39,82
|
37,76
|
| 14/10/2025 |
1.166.361 |
0,67%
|
38,50
|
37,05
|
40,08
|
39,30
|
| 13/10/2025 |
1.273.195 |
0,77%
|
39,62
|
37,86
|
39,96
|
39,09
|
| 10/10/2025 |
2.037.207 |
-5,84%
|
41,55
|
38,79
|
41,68
|
38,79
|
| 09/10/2025 |
2.337.056 |
-2,04%
|
44,22
|
41,05
|
44,70
|
41,30
|
| 08/10/2025 |
973.920 |
1,94%
|
41,39
|
40,78
|
42,43
|
42,11
|
| 07/10/2025 |
2.056.517 |
-1,63%
|
43,10
|
39,93
|
43,20
|
41,34
|
| 06/10/2025 |
2.355.913 |
3,86%
|
42,43
|
41,15
|
43,40
|
42,26
|
| 03/10/2025 |
2.599.119 |
0,06%
|
42,4216
|
40,5542
|
43,74
|
40,69
|
| 02/10/2025 |
3.945.580 |
9,94%
|
37,98
|
37,5001
|
41,50
|
40,74
|
| 01/10/2025 |
1.382.001 |
1,56%
|
37,34
|
36,1144
|
38,20
|
37,23
|
| 30/09/2025 |
2.967.114 |
-5,01%
|
38,26
|
35,60
|
38,27
|
36,65
|
| 29/09/2025 |
2.640.602 |
-3,76%
|
40,0313
|
38,215
|
40,1999
|
38,44
|
| 26/09/2025 |
3.330.097 |
-3,84%
|
41,4107
|
38,315
|
41,50
|
39,94
|
| 25/09/2025 |
2.309.862 |
-3,08%
|
42,00
|
40,41
|
42,45
|
41,50
|
| 24/09/2025 |
597.578 |
-0,40%
|
43,0108
|
42,57
|
43,73
|
42,86
|
| 23/09/2025 |
1.123.048 |
-1,78%
|
44,00
|
42,10
|
44,16
|
43,05
|
| 22/09/2025 |
1.678.991 |
1,93%
|
42,91
|
42,52
|
44,484
|
43,83
|
| 19/09/2025 |
1.719.311 |
-4,13%
|
45,09
|
42,84
|
45,2799
|
43,01
|
| 18/09/2025 |
1.798.425 |
-1,52%
|
45,60
|
43,80
|
45,98
|
44,99
|
| 17/09/2025 |
1.931.422 |
0,22%
|
45,15
|
43,56
|
45,59
|
45,36
|
| 16/09/2025 |
2.642.898 |
-0,02%
|
46,05
|
44,74
|
47,4708
|
45,42
|
| 15/09/2025 |
3.890.743 |
6,42%
|
43,57
|
42,7153
|
46,098
|
45,48
|
| 12/09/2025 |
6.222.572 |
0,61%
|
43,86
|
40,25
|
44,09
|
42,92
|
| 11/09/2025 |
7.721.285 |
-6,12%
|
45,81
|
42,74
|
47,22
|
42,74
|
| 10/09/2025 |
21.299.172 |
%
|
55,545
|
45,21
|
57,20
|
45,82
|
