Nasdaq Stockholm · KLARA-B · stock
KlaraBo Sverige AB (publ) (KLARA-B) stock price history
Every Nasdaq Stockholm trading session of KlaraBo Sverige AB (publ) from Dec 2, 2021 to Sep 28, 2026: 1,210 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.
KLARA-B adjusted close, 2021 to 2026
- SEK 44.44
- All time high, 2021
- SEK 15.22
- 52 week high, SEK 11.50 low
- 1,210
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KLARA-B key facts
- KlaraBo Sverige AB (publ) (KLARA-B) closed at SEK 13.50 on Sep 28, 2026 on Nasdaq Stockholm.
- KLARA-B's all time high close is SEK 44.44, set on Dec 7, 2021; its all time low close is SEK 9.72 on Jun 9, 2023.
- KLARA-B's 52 week range is SEK 11.50 to SEK 15.22.
- KLARA-B returned -2.3% over the year to Sep 28, 2026.
- Since Dec 2, 2021 KLARA-B returned -69%, -21.5% a year compounded.
- KLARA-B's deepest drawdown was -78.1% from Dec 7, 2021 to Jun 9, 2023.
- DataCedar holds 1,210 daily sessions of KLARA-B history from Dec 2, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KLARA-B price chart, 2021 to 2026
KLARA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | +8.1% |
| 6 months | +8.6% |
| Year to date | -0.2% |
| 1 year | -2.3% |
| 3 years | +22.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 2, 2021 | -68.8% |
| Compound annual growth, 4.8 years | -21.5% |
KLARA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 44.44 on Dec 7, 2021
- All time low close
- SEK 9.72 on Jun 9, 2023
- 52 week high
- SEK 15.22 on Jan 14, 2026
- 52 week low
- SEK 11.50 on Mar 23, 2026
- Deepest drawdown
- -78.1% from Dec 7, 2021 to Jun 9, 2023, not yet recovered
- Best single session
- +13.0% on Mar 11, 2024
- Worst single session
- -10.6% on Feb 17, 2022
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, -4%
- Worst calendar year
- 2022, -62%
KLARA-B 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. 2021 starts on Dec 2, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.65 | SEK 15.22 | SEK 11.50 | SEK 13.50 | -0.2% | 76.5M | 186 |
| 2025 | SEK 14.51 | SEK 15.59 | SEK 12.15 | SEK 13.52 | -6.5% | 83.4M | 249 |
| 2024 | SEK 15.13 | SEK 20.85 | SEK 13.67 | SEK 14.46 | -4.4% | 34.9M | 251 |
| 2023 | SEK 16.08 | SEK 18.97 | SEK 9.40 | SEK 15.13 | -5.9% | 18.6M | 251 |
| 2022 | SEK 42.58 | SEK 44.44 | SEK 10.80 | SEK 16.08 | -62.2% | 25.9M | 253 |
| 2021 | SEK 45.05 | SEK 47.50 | SEK 39.68 | SEK 42.58 | n/a | 7M | 20 |
KLARA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 13.50 | +9.7% |
| August 2026 | SEK 12.31 | -4.9% |
| July 2026 | SEK 12.94 | +4.2% |
| June 2026 | SEK 12.42 | -9.9% |
| May 2026 | SEK 13.78 | +7.6% |
| April 2026 | SEK 12.81 | -0.1% |
| March 2026 | SEK 12.82 | -4.8% |
| February 2026 | SEK 13.47 | +2.3% |
| January 2026 | SEK 13.17 | -2.6% |
| December 2025 | SEK 13.52 | +2.3% |
| November 2025 | SEK 13.23 | -4.2% |
| October 2025 | SEK 13.81 | -0.5% |
About the KLARA-B data
Daily bars. 1,210 sessions from Dec 2, 2021 to Sep 28, 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 Sep 28, 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 Dec 2, 2021, 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/KLARA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KLARA-B share price history
