Nasdaq Stockholm · KLAR · stock
Klaria Pharma Holding AB (publ.) (KLAR) stock price history
Every Nasdaq Stockholm trading session of Klaria Pharma Holding AB (publ.) from Oct 21, 2015 to Nov 13, 2026: 2,778 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLAR adjusted close, 2015 to 2026
- SEK 15.94
- All time high, 2019
- SEK 1.33
- 52 week high, SEK 0.4510 low
- 2,778
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
KLAR key facts
- Klaria Pharma Holding AB (publ.) (KLAR) closed at SEK 0.5020 on Nov 13, 2026 on Nasdaq Stockholm.
- KLAR's all time high close is SEK 15.94, set on Jan 22, 2019; its all time low close is SEK 0.1645 on Apr 12, 2024.
- KLAR's 52 week range is SEK 0.4510 to SEK 1.33.
- KLAR returned +5.0% over the year to Nov 13, 2026 and -92.0% over five years.
- Over ten years KLAR returned -93%, -23.7% a year compounded.
- KLAR's deepest drawdown was -99.0% from Jan 22, 2019 to Apr 12, 2024.
- DataCedar holds 2,778 daily sessions of KLAR history from Oct 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLAR price chart, 2015 to 2026
KLAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -45.4% |
| 6 months | -33.5% |
| Year to date | -24.6% |
| 1 year | +5.0% |
| 3 years | +61.9% |
| 5 years | -92.0% |
| 10 years | -93.3% |
| Since Oct 21, 2015 | -89.3% |
| Compound annual growth, 11.1 years | -18.3% |
KLAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 15.94 on Jan 22, 2019
- All time low close
- SEK 0.1645 on Apr 12, 2024
- 52 week high
- SEK 1.33 on Jan 9, 2026
- 52 week low
- SEK 0.4510 on Nov 17, 2025
- Deepest drawdown
- -99.0% from Jan 22, 2019 to Apr 12, 2024, not yet recovered
- Best single session
- +123.3% on Jan 13, 2025
- Worst single session
- -40.3% on Nov 15, 2022
- Volatility, 1 year annualised
- 88.0%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +99%
- Worst calendar year
- 2022, -80%
KLAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 21, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6660 | SEK 1.33 | SEK 0.4775 | SEK 0.5020 | -24.6% | 187M | 215 |
| 2025 | SEK 0.3000 | SEK 1.81 | SEK 0.2930 | SEK 0.6660 | +98.8% | 254.7M | 249 |
| 2024 | SEK 0.4620 | SEK 1.14 | SEK 0.1400 | SEK 0.3350 | -27.5% | 112.9M | 251 |
| 2023 | SEK 1.16 | SEK 1.33 | SEK 0.2350 | SEK 0.4620 | -60.2% | 28.9M | 251 |
| 2022 | SEK 5.79 | SEK 5.98 | SEK 1.02 | SEK 1.16 | -79.9% | 10.7M | 253 |
| 2021 | SEK 5.81 | SEK 13.01 | SEK 4.80 | SEK 5.79 | -0.5% | 60.8M | 253 |
| 2020 | SEK 4.10 | SEK 8.80 | SEK 2.49 | SEK 5.81 | +42.9% | 62.2M | 252 |
| 2019 | SEK 8.91 | SEK 18.24 | SEK 3.81 | SEK 4.07 | -54.3% | 4.4M | 247 |
| 2018 | SEK 9.00 | SEK 16.88 | SEK 7.03 | SEK 8.91 | -1.0% | 3M | 252 |
| 2017 | SEK 7.74 | SEK 10.31 | SEK 5.53 | SEK 9.00 | +12.9% | 5.7M | 253 |
| 2016 | SEK 6.66 | SEK 10.27 | SEK 3.35 | SEK 7.97 | +19.7% | 15.5M | 253 |
| 2015 | SEK 6.28 | SEK 8.95 | SEK 3.75 | SEK 6.66 | n/a | 4.8M | 49 |
KLAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.5020 | -6.9% |
| October 2026 | SEK 0.5390 | -11.5% |
| September 2026 | SEK 0.6090 | -34.2% |
| August 2026 | SEK 0.9260 | +7.7% |
| July 2026 | SEK 0.8600 | +9.0% |
| June 2026 | SEK 0.7890 | -0.5% |
| May 2026 | SEK 0.7930 | -9.5% |
| April 2026 | SEK 0.8760 | +4.3% |
| March 2026 | SEK 0.8400 | +2.7% |
| February 2026 | SEK 0.8180 | -30.1% |
| January 2026 | SEK 1.17 | +75.7% |
| December 2025 | SEK 0.6660 | +30.6% |
About the KLAR data
Daily bars. 2,778 sessions from Oct 21, 2015 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AKLAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KLAR share price history
